Constellation Brands (NY: STZ )

244.00 +5.33 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 54.10 54.44 52.66 53.01 3,363,328 -1.35(-2.48%)
May 30, 2013 53.65 54.64 53.56 54.36 2,712,555 +0.81(+1.51%)
May 29, 2013 53.22 53.94 52.98 53.55 2,620,093 +0.08(+0.15%)
May 28, 2013 53.48 54.20 53.08 53.47 2,323,011 +0.47(+0.89%)
May 24, 2013 51.68 53.02 51.43 53.00 2,188,996 +1.12(+2.16%)
May 23, 2013 51.15 51.94 50.83 51.88 1,489,028 +0.38(+0.74%)
May 22, 2013 51.84 52.42 51.19 51.50 2,074,939 -0.39(-0.75%)
May 21, 2013 51.45 52.26 51.25 51.89 1,962,616 +0.44(+0.86%)
May 20, 2013 51.90 52.10 51.37 51.45 1,243,817 -0.76(-1.46%)
May 17, 2013 51.84 52.27 51.32 52.21 1,833,757 +0.45(+0.87%)
May 16, 2013 51.01 53.00 51.01 51.76 4,418,143 +1.52(+3.03%)
May 15, 2013 49.89 50.59 49.66 50.24 1,052,395 +0.88(+1.78%)
May 13, 2013 49.37 49.70 49.10 49.36 792,202 +0.01(+0.02%)
May 10, 2013 48.98 49.44 48.68 49.35 1,786,024 +0.55(+1.13%)
May 09, 2013 49.91 49.97 48.72 48.80 2,055,577 -1.10(-2.20%)
May 08, 2013 50.19 50.31 49.85 49.90 1,642,469 -0.25(-0.50%)
May 07, 2013 50.26 50.52 50.10 50.15 1,673,884 -0.08(-0.16%)
May 06, 2013 50.09 50.34 49.55 50.23 1,321,612 +0.02(+0.04%)
May 03, 2013 50.10 50.34 49.91 50.21 2,068,714 +0.30(+0.60%)
May 02, 2013 49.25 49.93 49.24 49.91 2,455,797 +0.68(+1.38%)
May 01, 2013 48.97 49.91 48.97 49.23 2,804,016 -0.12(-0.24%)
Apr 30, 2013 47.55 49.36 47.39 49.35 4,171,490 +1.60(+3.35%)
Apr 29, 2013 47.66 47.99 47.41 47.75 1,158,439 -0.04(-0.08%)
Apr 26, 2013 48.26 48.47 47.67 47.79 1,220,957 -0.68(-1.40%)
Apr 25, 2013 48.32 48.53 48.03 48.47 1,851,801 +0.43(+0.90%)
Apr 24, 2013 48.67 48.86 47.78 48.04 2,001,063 -0.85(-1.74%)
Apr 23, 2013 48.21 48.89 48.04 48.89 3,918,415 +1.10(+2.30%)
Apr 22, 2013 48.34 48.59 47.64 47.79 2,166,396 -0.73(-1.50%)
Apr 19, 2013 47.39 48.61 47.35 48.52 6,405,336 +1.18(+2.49%)
Apr 18, 2013 47.48 47.56 46.87 47.34 1,597,121 -0.06(-0.13%)
Apr 17, 2013 47.83 47.96 46.83 47.40 2,973,064 -0.71(-1.48%)
Apr 16, 2013 48.57 48.91 47.71 48.11 3,017,216 -0.07(-0.15%)
Apr 15, 2013 48.82 49.05 47.98 48.18 2,857,284 -1.01(-2.05%)
Apr 12, 2013 48.99 49.54 48.77 49.19 2,183,512 -0.23(-0.47%)
Apr 11, 2013 48.03 49.54 48.03 49.42 3,181,539 +0.65(+1.33%)
Apr 10, 2013 48.50 49.15 48.20 48.77 4,581,887 +0.14(+0.29%)
Apr 09, 2013 48.59 48.88 48.25 48.63 2,619,680 +0.06(+0.12%)
Apr 08, 2013 49.06 49.23 48.20 48.57 3,566,520 +0.73(+1.53%)
Apr 05, 2013 47.55 48.05 47.51 47.84 2,980,624 -0.41(-0.85%)
Apr 04, 2013 48.21 48.88 47.78 48.25 2,969,415 -0.10(-0.21%)
Apr 03, 2013 48.91 48.91 48.09 48.35 3,606,034 -0.44(-0.90%)
Apr 02, 2013 47.48 49.22 47.33 48.79 2,826,200 +1.49(+3.15%)
Apr 01, 2013 47.66 47.68 46.94 47.30 1,017,561 -0.34(-0.71%)
Mar 28, 2013 47.54 47.67 47.12 47.64 1,494,496 +0.23(+0.49%)
Mar 27, 2013 47.17 47.48 46.88 47.41 809,371 -0.13(-0.27%)
Mar 26, 2013 47.01 47.58 46.85 47.54 1,244,757 +0.75(+1.60%)
Mar 25, 2013 46.74 46.88 46.12 46.79 1,400,278 +0.20(+0.43%)
Mar 22, 2013 46.21 47.09 46.15 46.59 1,383,380 +0.33(+0.71%)
Mar 21, 2013 46.58 47.27 46.26 46.26 1,669,159 -0.61(-1.30%)
Mar 20, 2013 47.43 47.82 46.82 46.87 1,879,221 -0.33(-0.70%)
Mar 19, 2013 47.12 47.35 46.55 47.20 2,670,828 +0.10(+0.21%)
Mar 18, 2013 46.70 47.29 46.44 47.10 4,071,399 +1.35(+2.95%)
Mar 15, 2013 44.55 45.92 44.40 45.75 4,678,529 +1.04(+2.33%)
Mar 14, 2013 43.95 44.84 43.83 44.71 2,231,674 +0.82(+1.87%)
Mar 13, 2013 43.32 44.01 43.32 43.89 1,543,045 +0.61(+1.41%)
Mar 12, 2013 43.41 43.63 42.93 43.28 2,403,720 -0.19(-0.44%)
Mar 11, 2013 43.63 43.92 43.38 43.47 2,270,041 -0.52(-1.18%)
Mar 08, 2013 44.18 44.90 42.42 43.99 4,454,555 -0.06(-0.14%)
Mar 07, 2013 43.25 44.09 43.24 44.05 2,574,857 +0.80(+1.85%)
Mar 06, 2013 44.24 44.24 43.07 43.25 2,901,530 -0.89(-2.02%)
Mar 05, 2013 45.01 45.01 44.01 44.14 2,569,855 -0.31(-0.70%)
Mar 04, 2013 43.62 44.54 43.60 44.45 1,725,402 +0.61(+1.39%)
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.