Constellation Brands (NY: STZ )

230.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.93 23.93 23.12 23.55 1,759,612 -0.07(-0.30%)
Nov 29, 2007 23.84 23.94 23.55 23.62 681,935 -0.36(-1.50%)
Nov 28, 2007 23.64 24.25 23.47 23.98 1,566,667 +0.56(+2.39%)
Nov 27, 2007 23.05 23.43 22.89 23.42 1,665,260 +0.44(+1.91%)
Nov 26, 2007 23.56 23.66 22.97 22.98 1,184,500 -0.53(-2.25%)
Nov 23, 2007 22.75 23.51 22.67 23.51 592,201 +0.86(+3.80%)
Nov 21, 2007 23.11 23.22 22.65 22.65 1,142,860 -0.70(-3.00%)
Nov 20, 2007 22.92 23.69 22.92 23.35 1,469,799 +0.42(+1.83%)
Nov 19, 2007 23.17 23.17 22.82 22.93 1,637,320 -0.34(-1.46%)
Nov 16, 2007 22.68 23.34 22.58 23.27 2,187,800 +0.69(+3.06%)
Nov 15, 2007 22.47 23.12 22.39 22.58 1,593,442 -0.03(-0.13%)
Nov 14, 2007 23.04 23.12 22.61 22.61 1,173,900 -0.46(-1.99%)
Nov 13, 2007 22.74 23.10 22.47 23.07 1,931,422 +0.47(+2.08%)
Nov 12, 2007 22.65 24.99 22.39 22.60 1,769,254 -0.39(-1.70%)
Nov 09, 2007 23.37 23.49 22.82 22.99 1,730,200 -0.67(-2.83%)
Nov 08, 2007 23.94 23.97 23.03 23.66 2,104,573 -0.15(-0.63%)
Nov 07, 2007 23.90 24.33 23.81 23.81 992,040 -0.39(-1.61%)
Nov 06, 2007 24.34 24.50 23.92 24.20 997,100 -0.16(-0.66%)
Nov 05, 2007 24.39 24.65 24.17 24.36 1,341,402 -0.04(-0.16%)
Nov 02, 2007 25.04 25.04 24.18 24.40 1,689,000 -0.33(-1.33%)
Nov 01, 2007 25.10 25.12 24.67 24.73 1,444,200 -0.39(-1.55%)
Oct 31, 2007 24.98 25.51 24.58 25.12 1,212,400 +0.37(+1.49%)
Oct 30, 2007 25.23 25.65 24.71 24.75 797,500 -0.43(-1.71%)
Oct 29, 2007 25.21 25.31 25.08 25.18 610,600 -0.01(-0.04%)
Oct 26, 2007 24.59 25.23 24.55 25.19 1,393,900 +0.75(+3.07%)
Oct 25, 2007 25.02 25.11 24.35 24.44 1,825,700 -0.54(-2.16%)
Oct 24, 2007 25.01 25.01 24.51 24.98 1,130,000 -0.13(-0.52%)
Oct 23, 2007 24.88 25.17 24.81 25.11 901,100 +0.20(+0.80%)
Oct 22, 2007 24.71 25.24 24.54 24.91 868,100 +0.17(+0.69%)
Oct 19, 2007 24.90 25.01 24.74 24.74 2,062,700 -0.34(-1.36%)
Oct 18, 2007 25.14 25.33 25.02 25.08 869,500 -0.17(-0.67%)
Oct 17, 2007 25.50 25.73 25.15 25.25 1,125,200 -0.23(-0.90%)
Oct 16, 2007 25.44 25.61 25.33 25.48 1,406,500 +0.11(+0.43%)
Oct 15, 2007 25.70 25.92 25.26 25.37 1,418,700 -0.40(-1.55%)
Oct 12, 2007 25.88 25.89 25.62 25.77 1,563,097 -0.01(-0.04%)
Oct 11, 2007 25.99 26.46 25.67 25.78 1,578,600 -0.21(-0.81%)
Oct 10, 2007 25.38 26.01 25.38 25.99 2,497,900 +0.37(+1.44%)
Oct 09, 2007 25.44 25.89 25.27 25.62 2,953,600 +0.35(+1.39%)
Oct 08, 2007 25.15 25.48 24.97 25.27 1,317,500 +0.27(+1.08%)
Oct 05, 2007 25.05 25.18 24.94 25.00 1,754,000 +0.00(+0.00%)
Oct 04, 2007 25.03 25.33 24.58 25.00 3,171,300 +0.38(+1.54%)
Oct 03, 2007 25.03 25.03 24.36 24.62 1,757,800 -0.41(-1.64%)
Oct 02, 2007 24.87 25.40 24.87 25.03 1,682,900 -0.01(-0.04%)
Oct 01, 2007 24.10 25.18 24.07 25.04 2,530,900 +0.83(+3.43%)
Sep 28, 2007 24.15 24.36 24.04 24.21 1,020,600 +0.06(+0.25%)
Sep 27, 2007 23.81 24.18 23.72 24.15 1,093,400 +0.38(+1.60%)
Sep 26, 2007 23.61 23.85 23.48 23.77 918,800 +0.30(+1.28%)
Sep 25, 2007 23.65 23.86 23.26 23.47 1,494,700 -0.13(-0.55%)
Sep 24, 2007 24.03 24.22 23.51 23.60 1,234,600 -0.45(-1.87%)
Sep 21, 2007 24.13 24.30 23.86 24.05 1,449,500 +0.19(+0.80%)
Sep 20, 2007 24.19 24.30 23.83 23.86 1,051,900 -0.23(-0.95%)
Sep 19, 2007 23.77 24.36 23.72 24.09 1,242,700 +0.39(+1.65%)
Sep 18, 2007 23.42 23.75 23.26 23.70 1,080,400 +0.36(+1.54%)
Sep 17, 2007 23.57 23.68 23.26 23.34 1,224,000 -0.36(-1.52%)
Sep 14, 2007 23.80 24.07 23.60 23.70 1,058,000 -0.21(-0.88%)
Sep 13, 2007 24.07 24.10 23.74 23.91 1,059,000 -0.06(-0.25%)
Sep 12, 2007 23.79 24.18 23.68 23.97 1,167,400 +0.29(+1.22%)
Sep 11, 2007 23.75 24.01 23.53 23.68 1,067,400 -0.02(-0.08%)
Sep 10, 2007 24.07 24.07 23.59 23.70 857,700 -0.24(-1.00%)
Sep 07, 2007 23.75 24.05 23.65 23.94 1,086,300 -0.06(-0.25%)
Sep 06, 2007 24.22 24.22 23.63 24.00 1,010,500 -0.07(-0.29%)
Sep 05, 2007 24.22 24.28 23.93 24.07 1,094,300 -0.31(-1.27%)
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.