Constellation Brands (NY: STZ )

226.97 USD -2.35 (-1.02%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 54.50 54.70 53.98 54.25 949,866 -0.32(-0.59%)
Aug 29, 2013 54.33 55.01 54.22 54.57 712,706 -0.02(-0.04%)
Aug 28, 2013 54.62 54.85 54.23 54.59 1,100,645 -0.41(-0.75%)
Aug 27, 2013 55.07 55.45 54.75 55.00 1,061,897 -0.69(-1.24%)
Aug 26, 2013 55.90 55.90 55.62 55.69 1,518,590 -0.17(-0.30%)
Aug 23, 2013 55.34 56.00 55.14 55.86 1,831,174 +0.68(+1.23%)
Aug 22, 2013 53.94 55.27 53.94 55.18 1,130,807 +1.24(+2.30%)
Aug 21, 2013 53.98 54.25 53.12 53.94 1,429,055 -0.27(-0.50%)
Aug 20, 2013 53.80 54.60 53.66 54.21 777,364 +0.38(+0.71%)
Aug 19, 2013 53.78 54.39 53.62 53.83 943,310 -0.11(-0.20%)
Aug 16, 2013 53.42 54.04 53.17 53.94 1,107,510 +0.33(+0.62%)
Aug 15, 2013 53.78 53.99 53.34 53.61 1,303,288 -0.82(-1.51%)
Aug 14, 2013 54.70 54.74 54.39 54.43 1,068,519 -0.28(-0.51%)
Aug 13, 2013 54.13 54.90 53.92 54.71 1,108,354 +0.64(+1.18%)
Aug 12, 2013 53.99 54.09 53.68 54.07 712,946 -0.19(-0.35%)
Aug 09, 2013 54.50 54.76 54.18 54.26 1,211,188 -0.41(-0.75%)
Aug 08, 2013 54.10 54.80 53.98 54.67 1,108,477 +0.70(+1.30%)
Aug 07, 2013 54.04 54.21 53.88 53.97 1,526,726 -0.14(-0.26%)
Aug 06, 2013 54.02 54.22 53.80 54.11 1,589,672 +0.09(+0.17%)
Aug 05, 2013 53.30 54.03 53.30 54.02 1,131,130 +0.60(+1.12%)
Aug 02, 2013 53.14 53.72 52.95 53.42 982,645 +0.33(+0.62%)
Aug 01, 2013 52.50 53.45 52.50 53.09 1,601,005 +1.00(+1.92%)
Jul 31, 2013 51.73 52.52 51.63 52.09 1,948,098 +0.56(+1.09%)
Jul 30, 2013 51.33 51.98 51.33 51.53 1,424,143 +0.42(+0.82%)
Jul 29, 2013 50.61 51.30 50.50 51.11 1,094,417 +0.51(+1.01%)
Jul 26, 2013 49.83 50.78 49.71 50.60 1,502,937 +0.60(+1.20%)
Jul 25, 2013 50.63 50.63 49.32 50.00 3,076,160 -0.90(-1.77%)
Jul 24, 2013 51.54 51.78 50.17 50.90 2,251,650 -0.60(-1.17%)
Jul 23, 2013 52.33 52.33 51.46 51.50 1,252,631 -0.68(-1.30%)
Jul 22, 2013 52.25 52.37 51.78 52.18 1,297,925 +0.16(+0.31%)
Jul 19, 2013 52.02 52.07 51.30 52.02 2,245,131 +0.13(+0.25%)
Jul 18, 2013 51.77 51.94 51.57 51.89 2,159,513 -0.20(-0.38%)
Jul 17, 2013 52.50 52.50 51.65 52.09 2,503,867 -0.30(-0.57%)
Jul 16, 2013 52.13 52.69 52.01 52.39 1,705,686 +0.14(+0.27%)
Jul 15, 2013 52.43 52.50 52.02 52.25 1,029,223 -0.06(-0.11%)
Jul 12, 2013 52.14 52.48 51.93 52.31 767,402 +0.10(+0.19%)
Jul 11, 2013 52.14 52.40 51.57 52.21 2,143,537 +0.98(+1.91%)
Jul 10, 2013 51.27 51.50 50.96 51.23 975,149 -0.03(-0.06%)
Jul 09, 2013 51.23 51.49 50.80 51.26 1,237,195 +0.29(+0.57%)
Jul 08, 2013 50.67 51.09 50.31 50.97 1,687,666 +0.38(+0.75%)
Jul 05, 2013 50.79 50.93 50.22 50.59 1,883,191 +0.13(+0.26%)
Jul 03, 2013 50.93 51.07 50.31 50.46 2,666,397 -0.79(-1.54%)
Jul 02, 2013 52.44 53.75 50.16 51.25 8,252,582 -1.90(-3.57%)
Jul 01, 2013 52.49 53.25 52.16 53.15 2,817,150 +1.03(+1.98%)
Jun 28, 2013 51.71 52.31 51.42 52.12 3,066,037 +0.25(+0.48%)
Jun 27, 2013 51.64 52.41 51.59 51.87 1,032,075 +0.48(+0.93%)
Jun 26, 2013 50.85 51.80 50.75 51.39 1,407,281 +0.88(+1.74%)
Jun 25, 2013 50.60 50.91 50.22 50.51 1,194,149 +0.18(+0.36%)
Jun 24, 2013 50.01 50.77 49.23 50.33 1,650,545 -0.16(-0.32%)
Jun 21, 2013 50.79 51.02 50.04 50.49 2,049,927 +0.11(+0.22%)
Jun 20, 2013 51.30 51.31 50.11 50.38 2,288,704 -1.32(-2.55%)
Jun 19, 2013 52.61 52.79 51.69 51.70 1,007,807 -0.89(-1.69%)
Jun 18, 2013 52.20 52.67 51.75 52.59 974,065 +0.24(+0.46%)
Jun 17, 2013 52.36 52.73 51.89 52.35 1,058,902 +0.33(+0.63%)
Jun 14, 2013 51.89 52.13 51.49 52.02 1,018,743 +0.01(+0.02%)
Jun 13, 2013 51.50 52.10 51.09 52.01 1,220,838 +0.50(+0.97%)
Jun 12, 2013 52.21 52.36 51.20 51.51 1,770,991 -0.65(-1.25%)
Jun 11, 2013 52.26 52.88 51.83 52.16 1,702,079 -0.64(-1.21%)
Jun 10, 2013 53.48 53.62 52.67 52.80 1,377,841 -0.54(-1.01%)
Jun 07, 2013 52.59 53.49 52.59 53.34 2,679,510 +1.00(+1.91%)
Jun 06, 2013 52.19 52.49 50.74 52.34 3,234,162 +0.39(+0.75%)
Jun 05, 2013 51.88 53.27 51.57 51.95 3,185,121 -0.16(-0.31%)
Jun 04, 2013 53.34 53.65 51.73 52.11 2,862,799 -1.30(-2.43%)
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.