Constellation Brands (NY: STZ )

244.00 +5.33 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.23 16.27 16.03 16.08 1,461,380 -0.09(-0.56%)
Jan 28, 2010 16.41 16.45 16.10 16.17 734,682 -0.17(-1.04%)
Jan 27, 2010 16.40 16.48 16.06 16.34 1,120,560 -0.08(-0.49%)
Jan 26, 2010 16.47 16.62 16.41 16.42 1,001,169 -0.19(-1.14%)
Jan 25, 2010 16.80 16.80 16.46 16.61 1,274,283 +0.00(+0.00%)
Jan 22, 2010 16.82 16.83 16.50 16.61 2,110,099 -0.18(-1.07%)
Jan 21, 2010 16.72 17.04 16.72 16.79 2,402,207 -0.04(-0.24%)
Jan 20, 2010 16.66 16.84 16.54 16.83 2,655,360 +0.01(+0.06%)
Jan 19, 2010 16.38 16.84 16.38 16.82 2,334,552 +0.41(+2.50%)
Jan 15, 2010 16.37 16.41 16.41 16.41 2,384,700 +0.08(+0.49%)
Jan 14, 2010 15.98 16.48 15.98 16.33 2,466,965 +0.42(+2.64%)
Jan 13, 2010 15.64 15.99 15.61 15.91 1,518,726 +0.26(+1.66%)
Jan 12, 2010 15.63 15.75 15.52 15.65 1,762,870 -0.04(-0.25%)
Jan 11, 2010 15.66 15.80 15.53 15.69 1,535,998 +0.03(+0.19%)
Jan 08, 2010 15.88 15.88 15.55 15.66 2,100,255 -0.31(-1.94%)
Jan 07, 2010 15.60 16.20 15.10 15.97 3,870,650 -0.16(-0.99%)
Jan 06, 2010 15.94 16.17 15.72 16.13 2,836,820 +0.21(+1.32%)
Jan 05, 2010 16.08 16.13 15.86 15.92 2,431,518 -0.20(-1.24%)
Jan 04, 2010 16.02 16.17 15.89 16.12 1,418,701 +0.19(+1.19%)
Dec 31, 2009 15.98 15.93 15.93 15.93 843,400 -0.06(-0.38%)
Dec 30, 2009 15.99 16.01 15.83 15.99 626,215 +0.02(+0.13%)
Dec 29, 2009 16.04 16.12 15.97 15.97 888,065 -0.08(-0.50%)
Dec 28, 2009 15.88 16.05 15.86 16.05 730,852 +0.13(+0.82%)
Dec 24, 2009 15.78 15.93 15.77 15.92 349,417 +0.15(+0.95%)
Dec 23, 2009 15.84 15.87 15.61 15.77 1,009,224 +0.03(+0.19%)
Dec 22, 2009 15.54 15.78 15.38 15.74 1,654,572 +0.26(+1.68%)
Dec 21, 2009 15.45 15.52 15.29 15.48 2,195,563 +0.13(+0.85%)
Dec 18, 2009 15.13 15.42 15.11 15.35 4,575,622 +0.23(+1.52%)
Dec 17, 2009 15.08 15.17 14.91 15.12 3,185,301 -0.05(-0.33%)
Dec 16, 2009 15.66 15.80 15.02 15.17 6,276,062 -1.00(-6.18%)
Dec 15, 2009 16.06 16.21 16.06 16.17 1,045,797 +0.09(+0.56%)
Dec 14, 2009 16.06 16.10 16.05 16.08 1,558,070 +0.10(+0.63%)
Dec 11, 2009 15.83 16.01 15.79 15.98 1,559,711 +0.17(+1.08%)
Dec 10, 2009 16.01 16.16 15.69 15.81 2,297,387 -0.17(-1.06%)
Dec 09, 2009 16.16 16.19 15.81 15.98 1,621,328 -0.19(-1.18%)
Dec 08, 2009 16.50 16.52 16.09 16.17 2,018,998 -0.42(-2.53%)
Dec 07, 2009 16.69 16.89 16.47 16.59 1,742,508 -0.15(-0.90%)
Dec 04, 2009 16.71 16.97 16.64 16.74 1,841,843 +0.21(+1.27%)
Dec 03, 2009 16.81 16.81 16.45 16.53 2,312,828 -0.24(-1.43%)
Dec 02, 2009 16.44 16.80 16.11 16.77 5,953,789 -0.48(-2.78%)
Dec 01, 2009 17.30 17.46 17.21 17.25 1,501,730 +0.14(+0.82%)
Nov 30, 2009 17.05 17.24 16.90 17.11 1,293,951 +0.12(+0.71%)
Nov 27, 2009 17.09 17.20 16.88 16.99 838,411 -0.43(-2.47%)
Nov 25, 2009 17.38 17.48 17.27 17.42 1,011,779 +0.07(+0.40%)
Nov 24, 2009 17.28 17.43 17.24 17.35 1,127,540 -0.02(-0.12%)
Nov 23, 2009 17.24 17.56 17.11 17.37 1,264,169 +0.28(+1.64%)
Nov 20, 2009 17.03 17.17 16.87 17.09 2,034,433 +0.10(+0.59%)
Nov 19, 2009 17.19 17.26 16.74 16.99 1,159,643 -0.24(-1.39%)
Nov 18, 2009 17.21 17.32 17.07 17.23 1,438,268 -0.02(-0.12%)
Nov 17, 2009 17.11 17.42 17.07 17.25 1,610,804 +0.12(+0.70%)
Nov 16, 2009 16.91 17.26 16.90 17.13 2,226,862 +0.21(+1.24%)
Nov 13, 2009 16.64 16.95 16.52 16.92 2,161,880 +0.41(+2.48%)
Nov 12, 2009 16.61 16.79 16.40 16.51 2,423,711 -0.16(-0.96%)
Nov 11, 2009 16.47 16.69 16.38 16.67 1,861,684 +0.25(+1.52%)
Nov 10, 2009 16.35 16.54 16.34 16.42 1,113,471 +0.04(+0.24%)
Nov 09, 2009 16.18 16.41 16.17 16.38 1,360,766 +0.31(+1.93%)
Nov 06, 2009 16.02 16.32 15.92 16.07 2,054,860 +0.17(+1.07%)
Nov 05, 2009 15.68 16.09 15.68 15.90 1,491,303 +0.26(+1.66%)
Nov 04, 2009 15.72 15.95 15.58 15.64 2,008,990 -0.01(-0.06%)
Nov 03, 2009 15.53 15.75 15.40 15.65 2,154,758 +0.01(+0.06%)
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.