Constellation Brands (NY: STZ )

248.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.83 19.93 18.82 19.86 2,004,794 +0.20(+1.02%)
Jun 27, 2008 19.74 19.78 19.15 19.66 2,831,777 -0.12(-0.61%)
Jun 26, 2008 19.68 20.10 19.65 19.78 2,298,590 -0.27(-1.35%)
Jun 25, 2008 19.61 20.25 19.61 20.05 1,203,305 +0.42(+2.14%)
Jun 24, 2008 19.40 19.67 19.35 19.63 1,604,480 +0.03(+0.15%)
Jun 23, 2008 19.93 19.93 19.47 19.60 1,529,767 -0.20(-1.01%)
Jun 20, 2008 20.17 20.17 19.32 19.80 2,422,055 +0.09(+0.46%)
Jun 19, 2008 19.52 19.76 19.37 19.71 2,581,546 +0.11(+0.56%)
Jun 18, 2008 19.65 19.74 19.37 19.60 2,329,245 -0.21(-1.06%)
Jun 17, 2008 20.14 20.14 19.73 19.81 2,455,169 -0.19(-0.95%)
Jun 16, 2008 20.05 20.11 19.74 20.00 1,587,291 +0.05(+0.25%)
Jun 13, 2008 20.50 20.50 19.64 19.95 2,984,387 -0.44(-2.16%)
Jun 12, 2008 20.66 20.82 20.34 20.39 1,920,711 -0.22(-1.07%)
Jun 11, 2008 20.94 21.17 20.43 20.61 1,715,023 -0.53(-2.51%)
Jun 10, 2008 21.01 21.31 20.78 21.14 2,335,929 +0.37(+1.78%)
Jun 09, 2008 20.44 20.84 20.42 20.77 1,345,912 +0.21(+1.02%)
Jun 06, 2008 20.44 20.78 20.34 20.56 1,967,995 -0.17(-0.82%)
Jun 05, 2008 20.40 20.83 20.35 20.73 1,499,088 +0.36(+1.77%)
Jun 04, 2008 20.31 20.57 20.25 20.37 1,266,587 -0.04(-0.20%)
Jun 03, 2008 20.80 20.90 20.17 20.41 1,993,748 -0.45(-2.16%)
Jun 02, 2008 21.35 21.35 20.59 20.86 1,465,914 -0.46(-2.16%)
May 30, 2008 21.06 21.61 21.06 21.32 1,812,613 +0.19(+0.90%)
May 29, 2008 21.16 21.40 20.94 21.13 2,199,687 +0.13(+0.62%)
May 28, 2008 21.64 21.82 20.62 21.00 2,690,117 -0.50(-2.33%)
May 27, 2008 21.26 21.64 21.10 21.50 2,295,502 +0.20(+0.94%)
May 26, 2008 20.94 21.90 20.69 21.30 0 +0.00(+0.00%)
May 23, 2008 20.94 21.90 20.69 21.30 3,478,565 +0.30(+1.43%)
May 22, 2008 20.63 21.10 20.58 21.00 2,363,060 +0.36(+1.74%)
May 21, 2008 20.91 21.11 20.48 20.64 3,369,113 -0.19(-0.91%)
May 20, 2008 20.72 20.95 20.37 20.83 2,527,067 -0.04(-0.19%)
May 19, 2008 20.72 21.41 20.50 20.87 1,690,167 -0.05(-0.24%)
May 16, 2008 21.15 21.15 20.60 20.92 1,454,724 -0.15(-0.71%)
May 15, 2008 20.68 21.23 20.30 21.07 2,170,308 +0.44(+2.13%)
May 14, 2008 21.11 21.15 20.39 20.63 3,219,269 -0.39(-1.86%)
May 13, 2008 18.93 21.12 18.90 21.02 6,210,922 +2.20(+11.69%)
May 12, 2008 18.10 18.90 18.10 18.82 1,863,020 +0.73(+4.04%)
May 09, 2008 18.53 18.53 17.90 18.09 1,047,051 -0.51(-2.74%)
May 08, 2008 18.81 18.93 18.51 18.60 1,512,234 -0.25(-1.33%)
May 07, 2008 18.90 19.23 18.78 18.85 2,784,193 +0.00(+0.00%)
May 06, 2008 18.56 19.00 18.44 18.85 1,329,288 +0.15(+0.80%)
May 05, 2008 18.45 18.78 18.26 18.70 1,177,987 +0.18(+0.97%)
May 02, 2008 18.66 18.79 18.39 18.52 983,991 -0.06(-0.32%)
May 01, 2008 18.21 18.82 18.21 18.58 1,872,854 +0.22(+1.20%)
Apr 30, 2008 18.73 18.95 18.36 18.36 1,406,451 -0.37(-1.98%)
Apr 29, 2008 18.58 18.75 18.49 18.73 1,183,470 +0.10(+0.54%)
Apr 28, 2008 18.13 18.82 18.13 18.63 2,284,347 +0.45(+2.48%)
Apr 25, 2008 18.15 18.24 18.00 18.18 1,366,718 +0.23(+1.28%)
Apr 24, 2008 17.90 18.17 17.78 17.95 1,402,238 +0.07(+0.39%)
Apr 23, 2008 18.29 18.35 17.84 17.88 1,327,411 -0.22(-1.22%)
Apr 22, 2008 18.25 18.33 17.99 18.10 1,275,470 -0.26(-1.42%)
Apr 21, 2008 18.13 18.44 18.13 18.36 1,039,289 +0.05(+0.27%)
Apr 18, 2008 18.79 18.81 18.23 18.31 1,564,966 -0.22(-1.19%)
Apr 17, 2008 18.59 18.70 18.37 18.53 1,333,345 -0.09(-0.48%)
Apr 16, 2008 18.63 18.69 18.32 18.62 1,659,989 +0.18(+0.98%)
Apr 15, 2008 18.56 18.76 18.21 18.44 1,174,582 -0.12(-0.65%)
Apr 14, 2008 18.22 18.60 18.09 18.56 1,603,838 +0.43(+2.37%)
Apr 11, 2008 18.23 18.58 18.07 18.13 1,701,342 -0.28(-1.52%)
Apr 10, 2008 18.05 18.80 17.94 18.41 2,390,760 +0.36(+1.99%)
Apr 09, 2008 18.97 19.00 18.01 18.05 2,518,569 -0.97(-5.10%)
Apr 08, 2008 19.29 19.35 18.70 19.02 2,202,445 -0.37(-1.91%)
Apr 07, 2008 19.90 20.00 19.29 19.39 1,554,104 -0.50(-2.51%)
Apr 04, 2008 19.71 20.00 19.47 19.89 2,588,661 +0.17(+0.86%)
Apr 03, 2008 19.58 20.47 19.28 19.72 5,848,526 +1.00(+5.34%)
Apr 02, 2008 19.12 19.35 18.51 18.72 2,827,475 -0.40(-2.09%)
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.