Constellation Brands (NY: STZ )

226.19 USD +0.93 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.61 16.68 16.21 16.62 13,320 +0.04(+0.24%)
Aug 30, 2010 16.84 17.25 16.55 16.58 843,734 -0.12(-0.72%)
Aug 27, 2010 16.84 16.87 16.54 16.70 1,035,386 -0.05(-0.30%)
Aug 26, 2010 16.83 16.94 16.57 16.75 1,672,238 +0.00(+0.00%)
Aug 25, 2010 16.55 16.82 16.37 16.75 1,686,074 +0.14(+0.84%)
Aug 24, 2010 16.51 16.72 16.41 16.61 244 -0.07(-0.42%)
Aug 23, 2010 16.74 16.82 16.61 16.68 1,003,662 +0.02(+0.12%)
Aug 20, 2010 16.54 16.72 16.48 16.66 995,452 -0.02(-0.12%)
Aug 19, 2010 16.74 16.78 16.49 16.68 244 -0.17(-1.01%)
Aug 18, 2010 16.88 16.92 16.64 16.85 771,942 -0.02(-0.12%)
Aug 17, 2010 16.57 16.97 16.55 16.87 813,446 +0.38(+2.30%)
Aug 16, 2010 16.62 16.62 16.40 16.49 1,141,502 -0.21(-1.26%)
Aug 13, 2010 16.70 16.96 16.70 16.70 828,841 -0.21(-1.24%)
Aug 12, 2010 16.71 16.94 16.61 16.91 1,037,358 +0.01(+0.06%)
Aug 11, 2010 17.09 17.11 16.85 16.90 914,094 -0.46(-2.65%)
Aug 10, 2010 17.21 17.42 17.08 17.36 748,872 -0.01(-0.06%)
Aug 09, 2010 17.27 17.38 17.22 17.37 846,740 +0.12(+0.70%)
Aug 06, 2010 17.25 17.26 16.89 17.25 1,054,075 -0.06(-0.35%)
Aug 05, 2010 17.48 17.48 17.21 17.31 896,060 -0.24(-1.37%)
Aug 04, 2010 17.33 17.56 17.30 17.55 1,038,036 +0.23(+1.33%)
Aug 03, 2010 17.32 17.41 17.18 17.32 775,297 -0.10(-0.57%)
Aug 02, 2010 17.25 17.43 17.24 17.42 1,078,729 +0.36(+2.11%)
Jul 30, 2010 17.06 17.14 16.75 17.06 1,222,253 -0.01(-0.06%)
Jul 29, 2010 17.16 17.17 16.80 17.07 1,093,023 -0.01(-0.06%)
Jul 28, 2010 17.08 17.30 17.00 17.08 146 -0.23(-1.33%)
Jul 27, 2010 17.31 17.32 16.97 17.31 195 +0.10(+0.58%)
Jul 26, 2010 17.05 17.22 16.95 17.21 1,617,534 +0.15(+0.88%)
Jul 23, 2010 16.86 17.06 16.80 17.06 1,082,043 +0.19(+1.13%)
Jul 22, 2010 16.72 16.91 16.63 16.87 1,208,692 +0.34(+2.06%)
Jul 21, 2010 16.82 16.82 16.37 16.53 1,428,795 -0.20(-1.20%)
Jul 20, 2010 16.73 16.74 16.29 16.73 1,495,805 +0.21(+1.27%)
Jul 19, 2010 16.34 16.52 16.30 16.52 2,163,261 +0.18(+1.10%)
Jul 16, 2010 16.34 16.45 16.20 16.34 2,399,436 -0.13(-0.79%)
Jul 15, 2010 16.34 16.52 16.15 16.47 1,517,906 +0.10(+0.61%)
Jul 14, 2010 16.30 16.44 16.21 16.37 963,871 +0.01(+0.06%)
Jul 13, 2010 16.20 16.40 16.15 16.36 1,450,093 +0.29(+1.80%)
Jul 12, 2010 16.01 16.15 15.97 16.07 887,425 +0.00(+0.00%)
Jul 09, 2010 16.07 16.07 15.88 16.07 1,495,252 +0.02(+0.12%)
Jul 08, 2010 16.13 16.23 15.82 16.05 1,969,910 +0.01(+0.06%)
Jul 07, 2010 15.56 16.06 15.56 16.04 2,155,757 +0.44(+2.82%)
Jul 06, 2010 15.55 15.77 15.38 15.60 3,170,855 +0.21(+1.36%)
Jul 02, 2010 15.39 15.71 15.26 15.39 2,555,386 -0.16(-1.03%)
Jul 01, 2010 15.65 15.96 14.97 15.55 5,307,120 -0.07(-0.45%)
Jun 30, 2010 15.33 15.85 15.27 15.62 2,316 +0.19(+1.23%)
Jun 29, 2010 15.77 15.77 15.32 15.43 3,072,755 -0.58(-3.62%)
Jun 25, 2010 16.01 16.24 15.98 16.01 3,773,424 -0.05(-0.31%)
Jun 24, 2010 16.16 16.23 15.99 16.06 1,895,198 -0.16(-0.99%)
Jun 23, 2010 16.21 16.29 15.89 16.22 2,495,584 -0.01(-0.06%)
Jun 22, 2010 16.42 16.54 16.20 16.23 1,851,502 -0.09(-0.55%)
Jun 21, 2010 16.46 16.63 16.25 16.32 1,557,877 +0.02(+0.12%)
Jun 18, 2010 16.30 16.45 16.26 16.30 2,942,218 -0.07(-0.43%)
Jun 17, 2010 16.64 16.64 16.25 16.37 2,525,884 -0.27(-1.62%)
Jun 16, 2010 16.64 16.74 16.56 16.64 2,048,650 -0.15(-0.89%)
Jun 15, 2010 17.02 17.03 16.75 16.79 2,510,179 -0.15(-0.89%)
Jun 14, 2010 16.90 17.12 16.90 16.94 1,553,648 +0.08(+0.47%)
Jun 11, 2010 16.61 16.88 16.34 16.86 2,009,438 +0.44(+2.68%)
Jun 10, 2010 16.23 16.43 16.18 16.42 2,071,073 +0.38(+2.37%)
Jun 09, 2010 16.10 16.40 15.99 16.04 1,903,452 +0.04(+0.25%)
Jun 08, 2010 15.70 16.05 15.65 16.00 3,180,672 +0.25(+1.59%)
Jun 07, 2010 15.84 16.29 15.75 15.75 3,832,832 -0.11(-0.69%)
Jun 04, 2010 15.86 16.27 15.79 15.86 3,059,008 -0.59(-3.59%)
Jun 03, 2010 16.45 16.59 16.31 16.45 1,833,945 +0.03(+0.18%)
Jun 02, 2010 16.15 16.43 16.11 16.42 2,308,470 +0.30(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.