Constellation Brands (NY: STZ )

236.05 USD +1.28 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.26 21.61 20.95 21.46 2,082,115 +0.57(+2.73%)
Sep 29, 2008 22.02 22.15 20.68 20.89 1,847,143 -1.22(-5.52%)
Sep 26, 2008 21.97 22.27 21.58 22.11 0 +0.14(+0.64%)
Sep 25, 2008 21.62 22.14 21.54 21.97 949,990 +0.47(+2.19%)
Sep 24, 2008 21.09 21.66 21.00 21.50 1,478,289 +0.51(+2.43%)
Sep 23, 2008 21.16 21.47 20.94 20.99 1,143,700 -0.16(-0.76%)
Sep 22, 2008 21.95 22.02 21.09 21.15 1,206,004 -1.06(-4.77%)
Sep 19, 2008 22.50 23.48 20.06 22.21 0 +0.22(+1.00%)
Sep 18, 2008 21.47 22.29 20.85 21.99 3,281,757 +0.70(+3.29%)
Sep 17, 2008 22.31 22.57 21.09 21.29 3,368,631 -1.54(-6.75%)
Sep 16, 2008 22.04 23.04 22.04 22.83 1,925,371 +0.37(+1.65%)
Sep 15, 2008 22.12 23.44 22.03 22.46 2,163,478 -0.27(-1.19%)
Sep 12, 2008 22.43 22.73 22.17 22.73 1,111,068 +0.15(+0.66%)
Sep 11, 2008 22.55 22.83 22.25 22.58 1,304,299 -0.05(-0.22%)
Sep 10, 2008 23.01 23.40 22.39 22.63 2,726,177 -0.07(-0.31%)
Sep 09, 2008 22.50 23.37 22.11 22.70 3,360,224 +0.34(+1.52%)
Sep 08, 2008 21.98 22.47 21.47 22.36 2,467,278 +0.94(+4.39%)
Sep 05, 2008 20.90 21.54 20.56 21.42 0 +0.45(+2.15%)
Sep 04, 2008 21.29 21.56 20.91 20.97 1,932,145 -0.48(-2.24%)
Sep 03, 2008 21.21 21.66 21.17 21.45 1,402,529 +0.13(+0.61%)
Sep 02, 2008 21.59 21.87 21.21 21.32 1,235,464 +0.21(+0.99%)
Aug 29, 2008 21.53 21.58 21.01 21.11 0 -0.47(-2.18%)
Aug 28, 2008 21.12 21.64 20.93 21.58 1,441,285 +0.55(+2.62%)
Aug 27, 2008 20.40 21.20 20.04 21.03 2,020,041 +0.62(+3.04%)
Aug 26, 2008 20.33 20.88 20.24 20.41 1,277,320 -0.49(-2.34%)
Aug 25, 2008 21.21 21.44 20.82 20.90 766,313 -0.61(-2.84%)
Aug 22, 2008 21.28 21.63 21.27 21.51 853,341 +0.28(+1.32%)
Aug 21, 2008 20.78 21.28 20.77 21.23 1,310,179 +0.14(+0.66%)
Aug 20, 2008 20.95 21.14 20.61 21.09 2,039,873 +0.15(+0.72%)
Aug 19, 2008 21.41 21.41 20.67 20.94 2,762,879 -0.53(-2.47%)
Aug 18, 2008 22.34 22.34 21.39 21.47 1,515,765 -0.59(-2.67%)
Aug 15, 2008 21.94 22.23 21.85 22.06 0 +0.19(+0.87%)
Aug 14, 2008 21.79 22.24 21.79 21.87 2,042,978 -0.27(-1.22%)
Aug 13, 2008 22.30 22.38 21.60 22.14 1,797,021 -0.14(-0.63%)
Aug 12, 2008 22.60 22.72 22.16 22.28 2,138,440 -0.30(-1.33%)
Aug 11, 2008 22.48 22.86 22.47 22.58 1,134,791 +0.02(+0.09%)
Aug 08, 2008 21.68 22.60 21.62 22.56 1,723,108 +0.80(+3.68%)
Aug 07, 2008 21.90 21.90 21.21 21.76 2,195,819 -0.24(-1.09%)
Aug 06, 2008 21.62 22.09 21.48 22.00 2,088,763 +0.35(+1.62%)
Aug 05, 2008 21.09 21.75 21.09 21.65 1,117,771 +0.45(+2.12%)
Aug 04, 2008 21.29 21.54 20.97 21.20 1,173,215 -0.15(-0.70%)
Aug 01, 2008 21.41 21.54 21.03 21.35 1,402,245 -0.17(-0.79%)
Jul 31, 2008 20.94 21.56 20.85 21.52 1,931,907 +0.49(+2.33%)
Jul 30, 2008 21.59 21.63 20.31 21.03 3,478,092 -0.51(-2.37%)
Jul 29, 2008 21.54 21.66 21.27 21.54 1,486,017 +0.14(+0.65%)
Jul 28, 2008 21.87 21.87 21.06 21.40 1,641,969 -0.57(-2.59%)
Jul 25, 2008 21.90 22.08 21.86 21.97 1,010,801 +0.04(+0.18%)
Jul 24, 2008 22.86 22.96 21.89 21.93 1,682,509 -1.05(-4.57%)
Jul 23, 2008 22.33 23.09 22.20 22.98 2,466,814 +0.55(+2.45%)
Jul 22, 2008 21.55 22.52 21.33 22.43 2,184,014 +0.91(+4.23%)
Jul 21, 2008 21.73 21.84 21.44 21.52 1,393,489 -0.29(-1.33%)
Jul 18, 2008 21.89 21.96 21.46 21.81 2,072,573 -0.07(-0.32%)
Jul 17, 2008 21.61 22.06 21.48 21.88 2,467,303 +0.27(+1.25%)
Jul 16, 2008 21.30 21.78 21.12 21.61 1,997,334 +0.38(+1.79%)
Jul 15, 2008 20.67 21.59 20.61 21.23 2,385,008 +0.39(+1.87%)
Jul 14, 2008 20.92 21.19 20.67 20.84 2,804,566 +0.03(+0.14%)
Jul 11, 2008 21.01 21.38 20.68 20.81 3,127,347 -0.38(-1.79%)
Jul 10, 2008 21.54 21.54 21.00 21.19 2,549,237 -0.26(-1.21%)
Jul 09, 2008 21.16 22.12 21.14 21.45 3,679,110 +0.29(+1.37%)
Jul 08, 2008 20.76 21.35 20.76 21.16 2,639,204 +0.28(+1.34%)
Jul 07, 2008 21.29 21.33 20.37 20.88 3,398,047 -0.36(-1.69%)
Jul 04, 2008 21.28 21.54 21.04 21.24 1,900,558 +0.00(+0.00%)
Jul 03, 2008 21.28 21.54 21.04 21.24 1,900,558 +0.13(+0.62%)
Jul 02, 2008 21.09 21.50 20.75 21.11 3,509,553 +0.36(+1.73%)
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.