Constellation Brands (NY: STZ )

249.42 +0.50 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.63 20.88 20.62 20.67 610,899 -0.01(-0.05%)
Dec 29, 2011 20.49 20.79 20.49 20.68 572,895 +0.20(+0.98%)
Dec 28, 2011 20.96 21.00 20.42 20.48 1,065,332 -0.51(-2.43%)
Dec 27, 2011 20.77 21.01 20.74 20.99 550,387 +0.24(+1.16%)
Dec 23, 2011 20.67 20.81 20.64 20.75 521,439 +0.35(+1.72%)
Dec 21, 2011 19.61 20.41 19.50 20.40 1,735,421 +0.87(+4.45%)
Dec 20, 2011 19.75 19.91 19.52 19.53 2,151,141 +0.02(+0.10%)
Dec 19, 2011 19.55 19.78 19.44 19.51 1,156,771 -0.02(-0.10%)
Dec 16, 2011 19.64 19.95 19.49 19.53 2,145,938 +0.03(+0.15%)
Dec 15, 2011 19.54 19.62 19.38 19.50 1,795,808 +0.14(+0.72%)
Dec 14, 2011 19.37 19.50 19.24 19.36 1,708,504 -0.07(-0.36%)
Dec 13, 2011 19.63 19.74 19.32 19.43 2,100,894 -0.12(-0.61%)
Dec 12, 2011 19.54 19.60 19.46 19.55 1,740,435 -0.24(-1.21%)
Dec 09, 2011 19.40 19.86 19.29 19.79 2,330,221 +0.48(+2.49%)
Dec 08, 2011 19.22 19.37 19.10 19.31 2,227,483 +0.00(+0.00%)
Dec 07, 2011 19.27 19.42 19.17 19.31 1,637,777 -0.07(-0.36%)
Dec 06, 2011 19.37 19.56 19.20 19.38 1,127,495 -0.04(-0.21%)
Dec 05, 2011 19.35 19.67 19.23 19.42 1,452,622 +0.35(+1.84%)
Dec 02, 2011 19.31 19.35 18.95 19.07 1,531,390 -0.10(-0.52%)
Dec 01, 2011 19.40 19.47 19.11 19.17 1,687,696 -0.30(-1.54%)
Nov 30, 2011 19.03 19.49 18.96 19.47 2,148,340 +0.93(+5.02%)
Nov 29, 2011 18.43 18.77 18.41 18.54 1,824,637 +0.13(+0.71%)
Nov 28, 2011 18.43 18.54 18.27 18.41 1,953,946 +0.43(+2.39%)
Nov 25, 2011 18.00 18.20 17.95 17.98 781,823 -0.04(-0.22%)
Nov 23, 2011 18.14 18.30 18.02 18.02 1,483,759 -0.33(-1.80%)
Nov 22, 2011 18.69 18.79 18.28 18.35 1,731,803 -0.44(-2.34%)
Nov 21, 2011 19.08 19.08 18.53 18.79 1,830,244 -0.56(-2.89%)
Nov 18, 2011 19.54 19.57 19.18 19.35 1,355,234 -0.15(-0.77%)
Nov 17, 2011 19.82 19.87 19.35 19.50 1,794,023 -0.29(-1.47%)
Nov 16, 2011 20.24 20.25 19.77 19.79 1,680,781 -0.55(-2.70%)
Nov 15, 2011 20.33 20.47 20.12 20.34 1,282,964 -0.02(-0.10%)
Nov 14, 2011 20.44 20.56 20.21 20.36 1,517,436 -0.11(-0.54%)
Nov 11, 2011 19.90 20.47 19.83 20.47 1,351,658 +0.75(+3.80%)
Nov 10, 2011 19.96 19.97 19.44 19.72 1,476,470 +0.03(+0.15%)
Nov 09, 2011 20.06 20.20 19.64 19.69 1,791,983 -0.75(-3.67%)
Nov 08, 2011 20.20 20.56 20.08 20.44 2,689,941 +0.25(+1.24%)
Nov 07, 2011 20.01 20.24 19.92 20.19 1,543,359 +0.25(+1.25%)
Nov 04, 2011 19.89 20.07 19.68 19.94 1,443,720 -0.06(-0.30%)
Nov 03, 2011 19.87 20.07 19.59 20.00 2,095,384 +0.35(+1.78%)
Nov 02, 2011 20.02 20.11 19.45 19.65 3,384,529 -0.07(-0.35%)
Nov 01, 2011 19.65 19.91 19.43 19.72 2,334,242 -0.50(-2.47%)
Oct 31, 2011 20.28 20.73 20.22 20.22 2,075,682 -0.35(-1.70%)
Oct 28, 2011 20.47 20.77 20.47 20.57 1,613,249 +0.00(+0.00%)
Oct 27, 2011 20.49 20.76 20.17 20.57 2,760,702 +0.52(+2.59%)
Oct 26, 2011 19.98 20.08 19.49 20.05 4,381,365 +0.26(+1.31%)
Oct 25, 2011 19.85 19.98 19.50 19.79 1,888,841 -0.15(-0.75%)
Oct 24, 2011 20.21 20.27 19.91 19.94 1,980,362 -0.21(-1.04%)
Oct 21, 2011 20.23 20.33 19.99 20.15 1,361,150 +0.05(+0.25%)
Oct 20, 2011 20.07 20.25 19.86 20.10 1,829,136 -0.01(-0.05%)
Oct 19, 2011 20.26 20.35 20.03 20.11 1,727,707 -0.13(-0.64%)
Oct 18, 2011 19.89 20.57 19.80 20.24 2,514,032 +0.29(+1.45%)
Oct 17, 2011 20.19 20.25 19.85 19.95 2,405,883 -0.35(-1.72%)
Oct 14, 2011 20.55 20.55 20.05 20.30 1,683,091 +0.00(+0.00%)
Oct 13, 2011 20.15 20.35 20.00 20.30 2,252,908 +0.06(+0.30%)
Oct 12, 2011 20.72 20.78 20.19 20.24 3,203,367 -0.38(-1.84%)
Oct 11, 2011 20.73 20.84 20.54 20.62 1,734,795 -0.19(-0.91%)
Oct 10, 2011 20.70 21.03 20.60 20.81 1,821,457 +0.44(+2.16%)
Oct 07, 2011 20.59 20.91 20.02 20.37 3,855,958 -0.03(-0.15%)
Oct 06, 2011 20.50 20.64 19.94 20.40 5,771,957 +1.68(+8.97%)
Oct 05, 2011 18.30 18.73 18.27 18.72 2,232,585 +0.46(+2.52%)
Oct 04, 2011 17.29 18.31 17.05 18.26 2,667,197 +0.72(+4.10%)
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.