Constellation Brands (NY: STZ )

240.06 USD -0.95 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 26.34 26.38 25.00 25.00 2,298,600 -1.24(-4.73%)
Jun 29, 2006 25.88 26.36 25.68 26.24 1,326,600 +0.36(+1.39%)
Jun 28, 2006 25.50 25.93 25.34 25.88 1,336,900 +0.47(+1.85%)
Jun 27, 2006 25.65 25.99 25.26 25.41 1,396,900 -0.13(-0.51%)
Jun 26, 2006 25.94 25.94 25.32 25.54 1,154,700 -0.40(-1.54%)
Jun 23, 2006 25.90 26.08 25.77 25.94 1,837,700 -0.07(-0.27%)
Jun 22, 2006 25.79 26.03 25.53 26.01 783,800 +0.22(+0.85%)
Jun 21, 2006 25.38 26.08 25.31 25.79 1,274,200 +0.44(+1.74%)
Jun 20, 2006 24.78 25.49 24.78 25.35 1,030,900 +0.60(+2.42%)
Jun 19, 2006 25.04 25.22 24.66 24.75 676,100 -0.14(-0.56%)
Jun 16, 2006 25.00 25.50 24.83 24.89 1,269,600 +0.00(+0.00%)
Jun 15, 2006 24.40 24.91 24.40 24.89 973,300 +0.49(+2.01%)
Jun 14, 2006 24.21 24.65 24.18 24.40 793,900 +0.10(+0.41%)
Jun 13, 2006 24.65 24.96 24.18 24.30 935,900 -0.40(-1.62%)
Jun 12, 2006 24.84 25.18 24.70 24.70 604,100 -0.13(-0.52%)
Jun 09, 2006 24.90 25.32 24.83 24.83 834,600 -0.16(-0.64%)
Jun 08, 2006 25.00 25.07 24.61 24.99 996,700 -0.10(-0.40%)
Jun 07, 2006 25.12 25.79 25.03 25.09 1,367,400 -0.05(-0.20%)
Jun 06, 2006 24.74 25.22 24.74 25.14 1,029,200 +0.40(+1.62%)
Jun 05, 2006 24.93 25.18 24.74 24.74 740,300 -0.24(-0.96%)
Jun 02, 2006 25.05 25.15 24.81 24.98 839,900 +0.02(+0.08%)
Jun 01, 2006 24.50 25.05 24.41 24.96 1,063,900 +0.26(+1.05%)
May 31, 2006 23.99 24.72 23.95 24.70 1,345,900 +0.84(+3.52%)
May 30, 2006 24.33 24.36 23.83 23.86 814,700 -0.53(-2.17%)
May 26, 2006 24.80 24.97 24.23 24.39 613,600 -0.41(-1.65%)
May 25, 2006 24.48 24.81 24.40 24.80 747,200 +0.45(+1.85%)
May 24, 2006 24.23 24.40 24.05 24.35 710,300 +0.18(+0.74%)
May 23, 2006 24.65 24.68 24.12 24.17 550,700 -0.34(-1.39%)
May 22, 2006 24.40 24.58 24.16 24.51 663,400 -0.18(-0.73%)
May 19, 2006 24.39 24.86 24.15 24.69 1,131,100 +0.26(+1.06%)
May 18, 2006 24.04 24.83 24.00 24.43 1,323,900 +0.33(+1.37%)
May 17, 2006 24.37 24.60 24.00 24.10 923,400 -0.45(-1.83%)
May 16, 2006 24.15 24.65 24.10 24.55 713,500 +0.39(+1.61%)
May 15, 2006 24.10 24.30 23.86 24.16 1,163,200 -0.08(-0.33%)
May 12, 2006 24.32 24.59 24.19 24.24 682,200 -0.06(-0.25%)
May 11, 2006 24.45 24.60 24.21 24.30 1,098,100 -0.19(-0.78%)
May 10, 2006 24.91 24.91 24.31 24.49 783,800 -0.51(-2.04%)
May 09, 2006 24.95 25.01 24.71 25.00 629,400 -0.02(-0.08%)
May 08, 2006 24.94 25.10 24.81 25.02 834,200 +0.12(+0.48%)
May 05, 2006 24.65 24.95 24.51 24.90 847,900 +0.38(+1.55%)
May 04, 2006 24.60 24.75 24.25 24.52 770,900 +0.02(+0.08%)
May 03, 2006 24.85 24.91 24.40 24.50 1,151,500 -0.49(-1.96%)
May 02, 2006 24.23 25.00 24.23 24.99 1,152,800 +0.81(+3.35%)
May 01, 2006 24.83 24.95 24.18 24.18 1,080,500 -0.52(-2.11%)
Apr 28, 2006 24.37 24.78 24.18 24.70 969,300 +0.14(+0.57%)
Apr 27, 2006 24.42 24.85 24.12 24.56 724,400 +0.22(+0.90%)
Apr 26, 2006 24.64 24.84 24.25 24.34 879,400 -0.30(-1.22%)
Apr 25, 2006 24.14 24.76 24.00 24.64 1,340,900 +0.63(+2.62%)
Apr 24, 2006 23.80 24.19 23.62 24.01 921,700 +0.01(+0.04%)
Apr 21, 2006 24.16 24.31 23.85 24.00 729,000 -0.18(-0.74%)
Apr 20, 2006 23.85 24.18 23.72 24.18 946,600 +0.18(+0.75%)
Apr 19, 2006 24.28 24.47 23.98 24.00 834,600 -0.24(-0.99%)
Apr 18, 2006 23.48 24.29 23.91 24.24 1,701,100 +0.76(+3.24%)
Apr 17, 2006 23.70 23.95 23.32 23.48 1,068,000 -0.16(-0.68%)
Apr 13, 2006 23.77 24.00 23.58 23.64 927,500 -0.13(-0.55%)
Apr 12, 2006 23.65 23.85 23.62 23.77 1,623,500 +0.02(+0.08%)
Apr 11, 2006 24.06 24.34 23.58 23.75 2,126,600 -0.31(-1.29%)
Apr 10, 2006 24.07 24.20 23.85 24.06 1,781,700 +0.07(+0.29%)
Apr 07, 2006 24.75 25.10 23.68 23.99 6,855,000 -1.47(-5.77%)
Apr 06, 2006 25.93 26.10 25.30 25.46 1,798,200 -0.42(-1.62%)
Apr 05, 2006 26.06 26.31 25.85 25.88 1,530,300 -0.01(-0.04%)
Apr 04, 2006 25.47 26.05 25.21 25.89 2,015,200 +0.64(+2.53%)
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.