Constellation Brands (NY: STZ )

248.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.35 35.47 34.14 35.39 1,589,678 +1.02(+2.97%)
Dec 28, 2012 34.65 34.77 34.34 34.37 890,348 -0.47(-1.35%)
Dec 27, 2012 34.76 34.98 34.55 34.84 1,050,339 +0.05(+0.14%)
Dec 26, 2012 35.05 35.13 34.60 34.79 1,065,952 -0.28(-0.80%)
Dec 24, 2012 35.00 35.31 34.60 35.07 576,557 -0.13(-0.37%)
Dec 21, 2012 35.59 35.66 34.98 35.20 2,617,373 -0.69(-1.92%)
Dec 20, 2012 35.46 36.13 35.36 35.89 1,599,463 +0.45(+1.27%)
Dec 19, 2012 35.69 35.80 35.42 35.44 937,035 -0.30(-0.84%)
Dec 18, 2012 35.52 35.80 35.38 35.74 1,162,937 +0.19(+0.53%)
Dec 17, 2012 35.43 35.63 35.27 35.55 1,082,001 +0.25(+0.71%)
Dec 14, 2012 35.11 35.52 34.93 35.30 1,232,795 +0.10(+0.28%)
Dec 13, 2012 35.71 35.87 35.10 35.20 1,207,035 -0.43(-1.21%)
Dec 12, 2012 35.93 36.15 35.54 35.63 1,318,197 -0.13(-0.36%)
Dec 11, 2012 35.87 36.05 35.62 35.76 1,029,676 +0.01(+0.03%)
Dec 10, 2012 35.99 35.99 35.51 35.75 2,050,655 -0.25(-0.69%)
Dec 07, 2012 35.83 36.02 35.77 36.00 1,008,954 +0.00(+0.00%)
Dec 06, 2012 35.63 36.12 35.61 36.00 843,528 +0.37(+1.04%)
Dec 05, 2012 35.97 35.97 35.28 35.63 969,490 -0.23(-0.64%)
Dec 04, 2012 35.88 35.95 35.54 35.86 949,244 -0.02(-0.06%)
Nov 30, 2012 35.82 36.09 35.54 35.88 2,477,785 +0.12(+0.34%)
Nov 29, 2012 35.50 35.82 35.39 35.76 1,048,801 +0.40(+1.13%)
Nov 28, 2012 34.70 35.49 34.57 35.36 934,601 +0.54(+1.55%)
Nov 27, 2012 34.44 35.16 34.37 34.82 1,828,897 +0.42(+1.22%)
Nov 26, 2012 34.84 34.95 34.40 34.40 1,136,033 -0.71(-2.02%)
Nov 23, 2012 34.66 35.11 34.62 35.11 382,599 +0.72(+2.09%)
Nov 21, 2012 34.67 34.78 34.35 34.39 944,412 -0.28(-0.81%)
Nov 20, 2012 34.64 34.77 34.38 34.67 1,029,303 +0.05(+0.14%)
Nov 19, 2012 34.50 34.70 34.11 34.62 1,771,047 +0.48(+1.41%)
Nov 16, 2012 33.63 34.21 33.49 34.14 2,403,826 +0.58(+1.73%)
Nov 15, 2012 33.88 33.90 33.46 33.56 1,918,077 -0.27(-0.80%)
Nov 14, 2012 34.36 34.54 33.73 33.83 2,003,355 -0.46(-1.34%)
Nov 13, 2012 34.79 35.07 34.24 34.29 2,547,524 -0.63(-1.80%)
Nov 12, 2012 35.42 35.42 34.87 34.92 1,815,864 -0.50(-1.41%)
Nov 09, 2012 34.79 35.82 34.79 35.42 1,346,719 +0.56(+1.61%)
Nov 08, 2012 35.64 35.97 34.75 34.86 1,818,647 -0.91(-2.54%)
Nov 07, 2012 35.93 36.15 35.70 35.77 1,302,389 -0.59(-1.62%)
Nov 06, 2012 35.81 36.61 35.73 36.36 1,323,731 +0.64(+1.79%)
Nov 05, 2012 35.62 35.78 35.34 35.72 1,331,239 -0.09(-0.25%)
Nov 02, 2012 36.01 36.09 35.71 35.81 1,328,669 +0.03(+0.08%)
Nov 01, 2012 35.42 36.17 35.20 35.78 1,848,557 +0.44(+1.25%)
Oct 31, 2012 35.58 36.00 35.22 35.34 1,668,287 -0.21(-0.59%)
Oct 26, 2012 35.75 35.55 35.55 35.55 1,650,900 -0.26(-0.73%)
Oct 25, 2012 35.35 35.84 35.20 35.81 1,810,266 +0.81(+2.31%)
Oct 24, 2012 35.33 35.46 34.97 35.00 1,181,058 -0.27(-0.77%)
Oct 23, 2012 35.10 35.41 34.86 35.27 1,421,572 -0.38(-1.07%)
Oct 19, 2012 36.21 36.22 35.29 35.65 1,671,218 -0.65(-1.79%)
Oct 18, 2012 36.82 36.85 36.05 36.30 1,971,235 -0.62(-1.68%)
Oct 17, 2012 35.91 36.98 35.77 36.92 3,579,178 +1.14(+3.19%)
Oct 16, 2012 35.83 35.95 35.48 35.78 1,763,413 +0.22(+0.62%)
Oct 15, 2012 34.98 35.59 34.93 35.56 2,304,702 +0.56(+1.60%)
Oct 12, 2012 35.37 35.44 34.63 35.00 4,271,834 -0.20(-0.57%)
Oct 11, 2012 35.51 35.83 35.20 35.20 3,523,621 -0.12(-0.34%)
Oct 10, 2012 35.26 35.97 35.05 35.32 6,646,896 +0.54(+1.55%)
Oct 09, 2012 36.30 36.44 34.64 34.78 6,439,318 -1.57(-4.32%)
Oct 08, 2012 36.36 36.50 35.99 36.35 2,258,984 +0.15(+0.41%)
Oct 05, 2012 35.35 36.50 35.05 36.20 4,604,734 +1.48(+4.26%)
Oct 04, 2012 34.44 34.93 34.00 34.72 3,752,681 +0.42(+1.22%)
Oct 03, 2012 34.01 34.65 33.73 34.30 5,959,083 +0.89(+2.66%)
Oct 02, 2012 32.91 33.63 32.85 33.41 2,573,695 +0.74(+2.27%)
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.