Constellation Brands (NY: STZ )

233.83 USD +2.96 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 26.63 26.73 25.91 26.36 782,100 -0.15(-0.57%)
Apr 28, 2005 27.09 27.09 26.39 26.50 895,100 -0.59(-2.18%)
Apr 27, 2005 27.14 27.35 26.96 27.09 1,039,900 -0.17(-0.62%)
Apr 26, 2005 27.80 28.15 27.26 27.26 1,080,800 -1.07(-3.76%)
Apr 25, 2005 28.17 28.43 27.88 28.33 672,100 +0.35(+1.27%)
Apr 22, 2005 28.35 28.46 27.88 27.98 1,028,400 -0.32(-1.11%)
Apr 21, 2005 28.37 28.59 28.03 28.29 1,252,200 -0.01(-0.05%)
Apr 20, 2005 29.11 29.11 28.14 28.30 1,251,800 -0.80(-2.75%)
Apr 19, 2005 28.55 29.23 28.50 29.11 961,400 +0.57(+2.02%)
Apr 18, 2005 27.92 28.72 27.71 28.53 956,500 +0.76(+2.72%)
Apr 15, 2005 28.44 28.44 27.74 27.77 911,400 -0.73(-2.54%)
Apr 14, 2005 28.98 29.10 28.39 28.50 765,000 -0.48(-1.66%)
Apr 13, 2005 29.75 29.77 28.55 28.98 1,376,900 -0.98(-3.29%)
Apr 12, 2005 28.88 30.08 28.71 29.96 1,146,000 +1.07(+3.70%)
Apr 11, 2005 28.97 29.09 28.70 28.89 1,248,500 -0.08(-0.28%)
Apr 08, 2005 28.55 29.75 28.55 28.98 2,467,200 +1.74(+6.39%)
Apr 07, 2005 26.55 27.25 26.48 27.24 495,200 +0.72(+2.70%)
Apr 06, 2005 26.85 26.85 26.45 26.52 835,500 -0.21(-0.77%)
Apr 05, 2005 26.60 26.92 26.60 26.73 348,900 +0.22(+0.83%)
Apr 04, 2005 26.51 26.60 26.28 26.50 376,600 -0.09(-0.32%)
Apr 01, 2005 26.50 27.09 26.50 26.59 757,800 +0.16(+0.59%)
Mar 31, 2005 26.30 26.50 26.10 26.43 415,100 +0.13(+0.49%)
Mar 30, 2005 25.65 26.38 25.65 26.30 550,900 +0.60(+2.33%)
Mar 29, 2005 25.62 25.97 25.58 25.70 366,200 -0.00(-0.02%)
Mar 28, 2005 25.35 25.85 25.35 25.71 387,200 +0.43(+1.70%)
Mar 24, 2005 25.17 25.58 24.50 25.28 646,600 +0.14(+0.56%)
Mar 23, 2005 25.49 25.49 25.14 25.14 706,400 -0.23(-0.89%)
Mar 22, 2005 25.31 25.64 25.31 25.36 691,200 -0.04(-0.14%)
Mar 21, 2005 25.77 25.88 25.15 25.40 692,400 -0.45(-1.74%)
Mar 18, 2005 25.88 25.95 25.65 25.85 508,500 -0.02(-0.10%)
Mar 17, 2005 26.12 26.12 25.83 25.88 382,900 -0.23(-0.86%)
Mar 16, 2005 26.04 26.24 26.01 26.10 527,300 +0.01(+0.04%)
Mar 15, 2005 26.39 26.39 26.07 26.09 386,000 -0.24(-0.93%)
Mar 14, 2005 26.19 26.57 26.18 26.33 735,200 +0.27(+1.04%)
Mar 11, 2005 26.50 26.70 25.94 26.07 603,200 -0.43(-1.64%)
Mar 10, 2005 26.55 26.71 26.47 26.50 380,200 -0.03(-0.11%)
Mar 09, 2005 26.65 26.83 25.50 26.53 621,700 +0.04(+0.15%)
Mar 08, 2005 26.75 27.12 26.45 26.49 879,800 -0.88(-3.20%)
Mar 07, 2005 27.25 27.70 27.21 27.36 298,600 +0.11(+0.42%)
Mar 04, 2005 27.38 27.50 27.14 27.25 392,300 +0.14(+0.50%)
Mar 03, 2005 26.98 27.30 26.90 27.11 388,500 +0.17(+0.65%)
Mar 02, 2005 26.75 27.08 26.58 26.94 298,400 +0.21(+0.79%)
Mar 01, 2005 26.64 26.89 26.57 26.73 564,500 -0.03(-0.13%)
Feb 28, 2005 27.22 27.24 26.61 26.76 539,900 -0.46(-1.67%)
Feb 25, 2005 26.92 27.24 26.82 27.22 321,700 +0.19(+0.72%)
Feb 24, 2005 26.59 27.02 26.58 27.02 548,900 +0.43(+1.62%)
Feb 23, 2005 26.30 26.64 26.30 26.59 1,024,000 +0.30(+1.12%)
Feb 22, 2005 26.43 26.76 26.16 26.30 574,400 -0.46(-1.70%)
Feb 18, 2005 26.50 27.04 26.43 26.75 922,700 -0.45(-1.65%)
Feb 17, 2005 27.52 27.53 26.85 27.20 1,122,600 -0.82(-2.93%)
Feb 16, 2005 28.23 28.67 28.02 28.02 693,700 -0.20(-0.71%)
Feb 15, 2005 27.64 28.26 27.62 28.23 643,300 +0.59(+2.12%)
Feb 14, 2005 27.68 27.92 27.41 27.64 340,800 -0.05(-0.16%)
Feb 11, 2005 27.30 27.68 27.12 27.68 541,600 +0.36(+1.34%)
Feb 10, 2005 26.75 27.39 26.55 27.32 593,000 +0.50(+1.86%)
Feb 09, 2005 27.04 27.05 26.53 26.82 390,900 -0.22(-0.81%)
Feb 08, 2005 27.05 27.10 26.91 27.04 479,000 -0.06(-0.24%)
Feb 07, 2005 27.50 27.55 27.00 27.11 627,400 -0.39(-1.44%)
Feb 04, 2005 27.08 27.62 27.00 27.50 722,500 +0.38(+1.38%)
Feb 03, 2005 27.49 27.67 27.07 27.12 1,823,400 +0.37(+1.38%)
Feb 02, 2005 26.36 26.92 26.25 26.75 1,021,800 +0.24(+0.92%)
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.