Constellation Brands (NY: STZ )

230.82 -1.63 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.84 23.87 22.62 22.62 2,540,004 -1.12(-4.73%)
Jun 29, 2006 23.42 23.85 23.24 23.75 1,465,922 +0.33(+1.39%)
Jun 28, 2006 23.08 23.47 22.93 23.42 1,477,304 +0.43(+1.85%)
Jun 27, 2006 23.21 23.52 22.86 23.00 1,543,605 -0.12(-0.51%)
Jun 26, 2006 23.47 23.48 22.91 23.11 1,275,969 -0.36(-1.54%)
Jun 23, 2006 23.44 23.60 23.32 23.47 2,030,699 -0.06(-0.27%)
Jun 22, 2006 23.34 23.56 23.10 23.54 866,116 +0.20(+0.85%)
Jun 21, 2006 22.97 23.60 22.90 23.34 1,408,019 +0.40(+1.74%)
Jun 20, 2006 22.42 23.07 22.42 22.94 1,139,167 +0.54(+2.42%)
Jun 19, 2006 22.66 22.82 22.32 22.40 747,105 -0.13(-0.56%)
Jun 16, 2006 22.62 23.08 22.47 22.52 1,402,936 +0.00(+0.00%)
Jun 15, 2006 22.08 22.54 22.08 22.52 1,075,518 +0.44(+2.01%)
Jun 14, 2006 21.91 22.31 21.88 22.08 877,277 +0.09(+0.41%)
Jun 13, 2006 22.31 22.59 21.88 21.99 1,034,190 -0.36(-1.62%)
Jun 12, 2006 22.48 22.79 22.35 22.35 667,543 -0.12(-0.52%)
Jun 09, 2006 22.53 22.91 22.47 22.47 922,251 -0.14(-0.64%)
Jun 08, 2006 22.62 22.69 22.27 22.61 1,101,375 -0.09(-0.40%)
Jun 07, 2006 22.73 23.34 22.65 22.71 1,511,007 -0.05(-0.20%)
Jun 06, 2006 22.39 22.82 22.39 22.75 1,137,288 +0.36(+1.62%)
Jun 05, 2006 22.56 22.79 22.39 22.39 818,047 -0.22(-0.96%)
Jun 02, 2006 22.67 22.76 22.45 22.61 928,108 +0.02(+0.08%)
Jun 01, 2006 22.17 22.67 22.09 22.59 1,175,633 +0.24(+1.05%)
May 31, 2006 21.71 22.37 21.67 22.35 1,487,249 +0.76(+3.52%)
May 30, 2006 22.02 22.04 21.57 21.59 900,261 -0.48(-2.17%)
May 26, 2006 22.44 22.60 21.93 22.07 678,041 -0.37(-1.65%)
May 25, 2006 22.15 22.45 22.08 22.44 825,672 +0.41(+1.85%)
May 24, 2006 21.93 22.08 21.76 22.04 784,897 +0.16(+0.74%)
May 23, 2006 22.31 22.33 21.83 21.87 608,535 -0.31(-1.39%)
May 22, 2006 22.08 22.24 21.86 22.18 733,071 -0.16(-0.73%)
May 19, 2006 22.07 22.50 21.85 22.34 1,249,890 +0.24(+1.06%)
May 18, 2006 21.76 22.47 21.72 22.11 1,462,938 +0.30(+1.37%)
May 17, 2006 22.05 22.26 21.72 21.81 1,020,377 -0.41(-1.83%)
May 16, 2006 21.85 22.31 21.81 22.22 788,433 +0.35(+1.61%)
May 15, 2006 21.81 21.99 21.59 21.86 1,285,361 -0.07(-0.33%)
May 12, 2006 22.01 22.25 21.89 21.94 753,846 -0.05(-0.25%)
May 11, 2006 22.13 22.26 21.91 21.99 1,213,424 -0.17(-0.78%)
May 10, 2006 22.54 22.54 22.00 22.16 866,116 -0.46(-2.04%)
May 09, 2006 22.58 22.63 22.36 22.62 695,500 -0.02(-0.08%)
May 08, 2006 22.57 22.71 22.45 22.64 921,809 +0.11(+0.48%)
May 05, 2006 22.31 22.58 22.18 22.53 936,948 +0.34(+1.55%)
May 04, 2006 22.26 22.40 21.95 22.19 851,861 +0.02(+0.08%)
May 03, 2006 22.49 22.54 22.08 22.17 1,272,433 -0.44(-1.96%)
May 02, 2006 21.93 22.62 21.93 22.61 1,273,869 +0.73(+3.35%)
May 01, 2006 22.47 22.58 21.88 21.88 1,193,976 -0.47(-2.11%)
Apr 28, 2006 22.05 22.42 21.88 22.35 1,071,098 +0.13(+0.57%)
Apr 27, 2006 22.10 22.49 21.83 22.23 800,478 +0.20(+0.90%)
Apr 26, 2006 22.30 22.48 21.95 22.03 971,756 -0.27(-1.22%)
Apr 25, 2006 21.85 22.41 21.72 22.30 1,481,724 +0.57(+2.62%)
Apr 24, 2006 21.54 21.89 21.38 21.73 1,018,498 +0.01(+0.04%)
Apr 21, 2006 21.86 22.00 21.58 21.72 805,561 -0.16(-0.74%)
Apr 20, 2006 21.58 21.88 21.47 21.88 1,046,014 +0.16(+0.75%)
Apr 19, 2006 21.97 22.14 21.70 21.72 922,251 -0.22(-0.99%)
Apr 18, 2006 21.25 21.98 21.64 21.94 1,879,753 +0.69(+3.24%)
Apr 17, 2006 21.45 21.67 21.10 21.25 1,180,163 -0.14(-0.68%)
Apr 13, 2006 21.51 21.72 21.34 21.39 1,024,908 -0.12(-0.55%)
Apr 12, 2006 21.40 21.58 21.38 21.51 1,794,003 +0.02(+0.08%)
Apr 11, 2006 21.77 22.03 21.34 21.49 2,349,940 -0.28(-1.29%)
Apr 10, 2006 21.78 21.90 21.58 21.77 1,968,818 +0.06(+0.29%)
Apr 07, 2006 22.40 22.71 21.43 21.71 7,574,927 -1.33(-5.77%)
Apr 06, 2006 23.47 23.62 22.90 23.04 1,987,050 -0.38(-1.62%)
Apr 05, 2006 23.58 23.81 23.39 23.42 1,691,015 -0.01(-0.04%)
Apr 04, 2006 23.05 23.57 22.81 23.43 2,226,840 +0.58(+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.