Constellation Brands (NY: STZ )

233.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.61 23.09 22.24 22.73 1,339,728 +0.33(+1.50%)
Oct 30, 2007 22.83 23.21 22.36 22.40 881,255 -0.39(-1.71%)
Oct 29, 2007 22.81 22.90 22.70 22.79 674,726 -0.01(-0.04%)
Oct 26, 2007 22.25 22.83 22.22 22.80 1,540,290 +0.68(+3.07%)
Oct 25, 2007 22.64 22.72 22.04 22.12 2,017,439 -0.49(-2.16%)
Oct 24, 2007 22.63 22.63 22.18 22.61 1,248,675 -0.12(-0.52%)
Oct 23, 2007 22.52 22.78 22.45 22.72 995,735 +0.18(+0.80%)
Oct 22, 2007 22.36 22.84 22.21 22.54 959,269 +0.15(+0.69%)
Oct 19, 2007 22.53 22.63 22.39 22.39 2,279,329 -0.31(-1.36%)
Oct 18, 2007 22.75 22.92 22.64 22.70 960,816 -0.15(-0.67%)
Oct 17, 2007 23.08 23.28 22.76 22.85 1,243,371 -0.21(-0.90%)
Oct 16, 2007 23.02 23.18 22.92 23.06 1,554,213 +0.10(+0.43%)
Oct 15, 2007 23.26 23.46 22.86 22.96 1,567,695 -0.36(-1.55%)
Oct 12, 2007 23.42 23.43 23.19 23.32 1,727,256 -0.01(-0.04%)
Oct 11, 2007 23.52 23.95 23.23 23.33 1,744,388 -0.19(-0.81%)
Oct 10, 2007 22.97 23.54 22.97 23.52 2,760,235 +0.33(+1.44%)
Oct 09, 2007 23.02 23.43 22.87 23.19 3,263,793 +0.32(+1.39%)
Oct 08, 2007 22.76 23.06 22.60 22.87 1,455,866 +0.24(+1.08%)
Oct 05, 2007 22.67 22.79 22.57 22.62 1,938,208 +0.00(+0.00%)
Oct 04, 2007 22.65 22.92 22.24 22.62 3,504,356 +0.34(+1.54%)
Oct 03, 2007 22.65 22.65 22.04 22.28 1,942,408 -0.37(-1.64%)
Oct 02, 2007 22.51 22.99 22.51 22.65 1,859,641 -0.01(-0.04%)
Oct 01, 2007 21.81 22.79 21.78 22.66 2,796,700 +0.75(+3.43%)
Sep 28, 2007 21.85 22.04 21.76 21.91 1,127,785 +0.05(+0.25%)
Sep 27, 2007 21.55 21.88 21.47 21.85 1,208,231 +0.34(+1.60%)
Sep 26, 2007 21.37 21.58 21.25 21.51 1,015,294 +0.27(+1.28%)
Sep 25, 2007 21.40 21.59 21.05 21.24 1,651,676 -0.12(-0.55%)
Sep 24, 2007 21.75 21.92 21.28 21.36 1,364,260 -0.41(-1.87%)
Sep 21, 2007 21.84 21.99 21.59 21.76 1,601,729 +0.17(+0.80%)
Sep 20, 2007 21.89 21.99 21.57 21.59 1,162,372 -0.21(-0.96%)
Sep 19, 2007 21.51 22.04 21.47 21.80 1,373,211 +0.35(+1.65%)
Sep 18, 2007 21.19 21.49 21.05 21.45 1,193,866 +0.33(+1.54%)
Sep 17, 2007 21.33 21.43 21.05 21.12 1,352,547 -0.33(-1.52%)
Sep 14, 2007 21.54 21.78 21.36 21.45 1,169,113 -0.19(-0.88%)
Sep 13, 2007 21.78 21.81 21.48 21.64 1,170,218 -0.05(-0.25%)
Sep 12, 2007 21.53 21.88 21.43 21.69 1,290,002 +0.26(+1.22%)
Sep 11, 2007 21.49 21.73 21.29 21.43 1,179,500 -0.02(-0.08%)
Sep 10, 2007 21.78 21.78 21.35 21.45 947,777 -0.22(-1.00%)
Sep 07, 2007 21.49 21.76 21.40 21.66 1,200,385 -0.05(-0.25%)
Sep 06, 2007 21.92 21.92 21.38 21.72 1,116,624 -0.06(-0.29%)
Sep 05, 2007 21.92 21.97 21.66 21.78 1,209,225 -0.28(-1.27%)
Sep 04, 2007 21.73 22.16 21.73 22.06 1,263,592 +0.18(+0.83%)
Aug 31, 2007 22.04 22.09 21.67 21.88 1,122,039 +0.14(+0.62%)
Aug 30, 2007 21.48 21.86 21.36 21.75 1,229,779 +0.11(+0.50%)
Aug 29, 2007 21.27 21.67 21.16 21.64 1,316,302 +0.43(+2.01%)
Aug 28, 2007 21.76 21.88 21.15 21.21 1,374,316 -0.69(-3.14%)
Aug 27, 2007 22.06 22.24 21.85 21.90 835,065 -0.14(-0.66%)
Aug 24, 2007 21.99 22.17 21.74 22.04 932,859 +0.05(+0.25%)
Aug 23, 2007 21.95 22.33 21.78 21.99 1,330,888 +0.00(+0.00%)
Aug 22, 2007 21.90 22.16 21.72 21.99 907,554 +0.15(+0.70%)
Aug 21, 2007 21.77 22.10 21.72 21.84 1,154,858 -0.03(-0.12%)
Aug 20, 2007 21.25 21.97 21.23 21.86 1,654,660 +0.70(+3.29%)
Aug 17, 2007 21.39 21.58 20.92 21.17 2,355,579 +0.38(+1.83%)
Aug 16, 2007 20.77 21.47 20.58 20.79 2,312,829 -0.11(-0.52%)
Aug 15, 2007 20.96 21.45 20.78 20.90 1,629,858 -0.14(-0.65%)
Aug 14, 2007 21.25 21.55 21.03 21.03 2,341,147 -0.27(-1.27%)
Aug 13, 2007 21.87 21.95 20.84 21.30 3,325,564 -0.64(-2.93%)
Aug 10, 2007 21.91 22.66 21.56 21.95 5,523,676 -0.54(-2.41%)
Aug 09, 2007 21.85 23.34 21.78 22.49 7,504,150 +0.39(+1.76%)
Aug 08, 2007 21.59 22.66 21.50 22.10 3,835,576 +0.62(+2.91%)
Aug 07, 2007 20.16 21.59 20.16 21.47 3,329,873 +0.62(+2.95%)
Aug 06, 2007 20.08 20.86 20.07 20.86 2,650,638 +0.73(+3.64%)
Aug 03, 2007 20.28 20.28 20.04 20.13 2,484,311 +0.09(+0.45%)
Aug 02, 2007 19.91 20.14 19.57 20.04 1,568,689 +0.04(+0.18%)
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.