Constellation Brands (NY: STZ )

228.63 +0.13 (+0.06%)
Streaming Delayed Price Updated: 10:18 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.35 20.35 20.13 20.26 2,578,297 -0.04(-0.18%)
Apr 28, 2011 20.56 20.65 20.28 20.30 2,375,813 -0.33(-1.58%)
Apr 27, 2011 20.46 20.68 20.46 20.62 1,500,247 +0.21(+1.02%)
Apr 26, 2011 20.09 20.59 19.96 20.42 2,375,233 +0.35(+1.76%)
Apr 25, 2011 20.10 20.14 19.95 20.06 1,892,212 -0.05(-0.27%)
Apr 21, 2011 20.29 20.37 20.05 20.12 1,741,143 -0.15(-0.76%)
Apr 20, 2011 20.71 20.71 20.21 20.27 2,500,253 -0.18(-0.88%)
Apr 19, 2011 19.96 20.50 19.96 20.45 3,662,619 +0.48(+2.40%)
Apr 18, 2011 19.69 20.04 19.60 19.97 2,265,910 +0.04(+0.18%)
Apr 15, 2011 19.80 19.96 19.53 19.94 2,724,258 +0.17(+0.87%)
Apr 14, 2011 19.36 19.90 19.36 19.76 2,147,046 +0.20(+1.02%)
Apr 13, 2011 19.59 19.82 19.51 19.57 2,700,273 +0.02(+0.09%)
Apr 12, 2011 19.42 19.74 19.36 19.55 2,076,005 +0.07(+0.37%)
Apr 11, 2011 19.51 19.91 19.43 19.47 2,672,131 -0.01(-0.05%)
Apr 08, 2011 19.80 19.90 19.46 19.48 3,727,224 -0.24(-1.19%)
Apr 07, 2011 18.96 19.76 18.72 19.72 7,679,290 +1.28(+6.92%)
Apr 06, 2011 18.66 18.73 18.28 18.44 3,313,979 -0.20(-1.07%)
Apr 05, 2011 18.59 18.81 18.52 18.64 2,122,155 -0.02(-0.10%)
Apr 04, 2011 18.55 18.68 18.53 18.66 1,829,505 +0.11(+0.59%)
Apr 01, 2011 18.46 18.68 18.37 18.55 3,225,113 +0.20(+1.08%)
Mar 31, 2011 17.78 18.41 17.75 18.35 2,637,258 +0.44(+2.48%)
Mar 30, 2011 17.55 17.92 17.50 17.91 1,555,374 +0.44(+2.54%)
Mar 29, 2011 17.42 17.50 17.28 17.47 1,693,613 +0.05(+0.31%)
Mar 28, 2011 17.57 17.59 17.40 17.41 1,545,067 -0.16(-0.93%)
Mar 25, 2011 17.26 17.67 17.22 17.57 1,984,503 +0.32(+1.84%)
Mar 24, 2011 17.17 17.30 17.14 17.26 1,725,740 +0.13(+0.74%)
Mar 23, 2011 16.84 17.19 16.79 17.13 2,628,089 +0.29(+1.72%)
Mar 22, 2011 16.81 17.00 16.71 16.84 4,142,890 +0.08(+0.49%)
Mar 21, 2011 16.86 16.86 16.70 16.76 3,047,796 +0.14(+0.82%)
Mar 18, 2011 16.75 16.77 16.40 16.62 3,096,427 +0.09(+0.55%)
Mar 17, 2011 16.71 16.78 16.49 16.53 1,910,504 +0.12(+0.72%)
Mar 16, 2011 16.79 16.87 16.42 16.42 2,546,834 -0.42(-2.47%)
Mar 15, 2011 16.87 16.98 16.82 16.83 3,447,620 -0.39(-2.26%)
Mar 14, 2011 17.38 17.45 17.02 17.22 2,224,149 -0.30(-1.70%)
Mar 11, 2011 17.47 17.66 17.43 17.52 2,607,264 -0.08(-0.46%)
Mar 10, 2011 18.03 18.04 17.58 17.60 1,682,153 -0.56(-3.09%)
Mar 09, 2011 18.07 18.22 17.90 18.16 1,960,491 +0.08(+0.45%)
Mar 08, 2011 17.86 18.16 17.82 18.08 1,426,427 +0.27(+1.52%)
Mar 07, 2011 18.00 18.14 17.69 17.81 1,416,210 -0.17(-0.96%)
Mar 04, 2011 18.06 18.13 17.64 17.98 1,205,759 -0.11(-0.60%)
Mar 03, 2011 17.93 18.21 17.89 18.09 2,468,291 +0.33(+1.83%)
Mar 02, 2011 17.95 18.04 17.67 17.76 1,746,139 -0.19(-1.06%)
Mar 01, 2011 18.47 18.49 17.93 17.95 1,552,855 -0.43(-2.36%)
Feb 28, 2011 18.50 18.50 18.12 18.39 1,479,175 -0.02(-0.10%)
Feb 25, 2011 18.31 18.43 18.18 18.41 976,975 +0.21(+1.14%)
Feb 24, 2011 18.42 18.52 18.04 18.20 1,616,530 -0.26(-1.42%)
Feb 23, 2011 18.22 18.70 18.16 18.46 1,888,991 +0.24(+1.29%)
Feb 22, 2011 18.85 18.91 18.20 18.23 3,142,592 -0.73(-3.87%)
Feb 18, 2011 19.02 19.09 18.89 18.96 1,677,344 -0.10(-0.52%)
Feb 17, 2011 18.65 19.07 18.64 19.06 1,919,213 +0.40(+2.13%)
Feb 16, 2011 18.54 18.72 18.50 18.66 1,253,340 +0.22(+1.18%)
Feb 15, 2011 18.41 18.55 18.28 18.44 1,314,257 +0.00(+0.00%)
Feb 14, 2011 18.23 18.45 18.13 18.44 1,841,473 +0.24(+1.29%)
Feb 11, 2011 17.98 18.24 17.95 18.21 1,562,983 +0.06(+0.35%)
Feb 10, 2011 17.94 18.17 17.75 18.14 2,045,730 +0.08(+0.45%)
Feb 09, 2011 18.07 18.06 17.84 18.06 1,308,558 -0.01(-0.05%)
Feb 08, 2011 18.09 18.14 17.87 18.07 1,284,934 +0.00(+0.00%)
Feb 07, 2011 17.89 18.23 17.88 18.07 1,416,151 +0.19(+1.06%)
Feb 04, 2011 17.70 17.92 17.59 17.88 1,612,263 +0.06(+0.36%)
Feb 03, 2011 17.51 17.84 17.45 17.82 1,181,379 +0.32(+1.81%)
Feb 02, 2011 17.48 17.75 17.46 17.50 1,344,087 -0.08(-0.46%)
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.