Constellation Brands (NY: STZ )

226.97 USD -2.35 (-1.02%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 83.80 85.20 83.46 84.97 1,833,667 +1.76(+2.12%)
Mar 28, 2014 82.35 83.60 82.19 83.21 970,945 +1.15(+1.40%)
Mar 27, 2014 82.36 82.75 81.79 82.06 1,175,357 -0.22(-0.27%)
Mar 26, 2014 82.62 83.52 82.25 82.28 956,001 -0.15(-0.18%)
Mar 25, 2014 82.10 82.99 81.81 82.43 1,160,695 +1.22(+1.50%)
Mar 24, 2014 83.48 83.71 80.95 81.21 1,311,716 -1.85(-2.23%)
Mar 21, 2014 83.03 84.22 82.67 83.06 2,451,131 +0.59(+0.72%)
Mar 20, 2014 81.59 82.70 80.85 82.47 883,560 +0.79(+0.97%)
Mar 19, 2014 82.80 83.09 81.37 81.68 1,228,764 -1.09(-1.32%)
Mar 18, 2014 82.11 83.01 81.79 82.77 1,219,491 +0.91(+1.11%)
Mar 17, 2014 81.69 82.16 81.51 81.86 1,000,869 -0.64(-0.78%)
Mar 14, 2014 82.07 83.51 82.07 82.50 1,301,828 +0.23(+0.28%)
Mar 13, 2014 83.36 83.48 81.92 82.27 985,007 -0.84(-1.01%)
Mar 12, 2014 82.08 83.42 81.74 83.11 899,259 +0.57(+0.69%)
Mar 11, 2014 84.14 84.19 82.32 82.54 983,582 -1.41(-1.68%)
Mar 10, 2014 83.84 84.33 83.26 83.95 1,112,023 +0.04(+0.05%)
Mar 07, 2014 83.85 83.92 83.25 83.91 975,328 +0.06(+0.07%)
Mar 06, 2014 82.96 83.92 82.66 83.85 1,102,328 +1.12(+1.35%)
Mar 05, 2014 82.31 83.21 82.12 82.73 2,191,468 +0.22(+0.27%)
Mar 04, 2014 81.69 82.74 81.68 82.51 1,221,197 +1.36(+1.68%)
Mar 03, 2014 80.77 81.24 80.22 81.15 1,251,538 +0.12(+0.15%)
Feb 28, 2014 81.59 82.21 80.67 81.03 1,252,901 -0.36(-0.44%)
Feb 27, 2014 81.94 82.01 81.18 81.39 911,759 -0.49(-0.60%)
Feb 26, 2014 82.20 82.84 81.34 81.88 1,283,745 -0.19(-0.23%)
Feb 25, 2014 81.09 82.54 81.02 82.07 1,311,690 +0.99(+1.22%)
Feb 24, 2014 80.77 81.83 80.35 81.08 1,070,247 +0.73(+0.91%)
Feb 21, 2014 80.63 81.00 79.97 80.35 1,026,368 -0.25(-0.31%)
Feb 20, 2014 80.17 81.00 80.07 80.60 1,016,028 +0.58(+0.72%)
Feb 19, 2014 80.15 80.94 79.71 80.02 1,083,448 -0.15(-0.19%)
Feb 18, 2014 79.70 80.68 79.51 80.17 1,242,107 +0.80(+1.01%)
Feb 14, 2014 79.64 79.37 79.37 79.37 1,383,900 -0.07(-0.09%)
Feb 13, 2014 78.60 79.64 78.41 79.44 1,562,665 +0.44(+0.56%)
Feb 12, 2014 78.76 79.43 78.40 79.00 1,194,219 +0.22(+0.28%)
Feb 11, 2014 77.42 78.83 77.24 78.78 1,322,418 +1.71(+2.22%)
Feb 10, 2014 77.84 77.89 76.29 77.07 1,051,330 -0.43(-0.55%)
Feb 07, 2014 77.98 78.04 76.74 77.50 1,240,396 -0.09(-0.12%)
Feb 06, 2014 75.73 77.69 75.61 77.59 1,163,340 +2.12(+2.81%)
Feb 05, 2014 75.94 75.96 74.69 75.47 1,454,899 -1.01(-1.32%)
Feb 04, 2014 75.69 76.83 75.56 76.48 1,214,604 +0.92(+1.22%)
Feb 03, 2014 76.30 76.97 75.41 75.56 1,597,801 -1.11(-1.45%)
Jan 31, 2014 76.04 77.08 75.33 76.67 1,841,491 -0.92(-1.19%)
Jan 30, 2014 78.19 78.39 77.00 77.59 1,449,633 -0.23(-0.30%)
Jan 29, 2014 77.45 78.32 76.70 77.82 1,919,088 -0.41(-0.52%)
Jan 28, 2014 75.81 78.35 75.81 78.23 2,249,524 +2.46(+3.25%)
Jan 27, 2014 76.01 76.84 75.44 75.77 1,700,391 -0.03(-0.04%)
Jan 24, 2014 76.70 77.02 75.79 75.80 2,093,651 -1.44(-1.86%)
Jan 23, 2014 78.01 78.49 77.18 77.24 2,023,097 -0.90(-1.15%)
Jan 22, 2014 79.81 80.00 78.06 78.14 2,113,737 -1.22(-1.54%)
Jan 21, 2014 80.96 81.01 79.32 79.36 1,613,799 -0.18(-0.23%)
Jan 17, 2014 80.48 79.54 79.54 79.54 1,580,900 -0.93(-1.16%)
Jan 16, 2014 80.61 81.05 80.18 80.47 934,019 -0.30(-0.37%)
Jan 15, 2014 80.93 81.25 80.10 80.77 1,015,998 -0.16(-0.20%)
Jan 14, 2014 80.45 81.56 80.00 80.93 1,533,734 +0.87(+1.09%)
Jan 13, 2014 80.19 81.51 79.80 80.06 2,025,400 +0.01(+0.01%)
Jan 10, 2014 77.60 80.13 76.93 80.05 3,212,137 +2.60(+3.36%)
Jan 09, 2014 76.95 78.06 76.62 77.45 2,750,032 +0.84(+1.10%)
Jan 08, 2014 74.81 78.40 74.61 76.61 8,368,531 +6.68(+9.55%)
Jan 07, 2014 69.00 70.43 68.78 69.93 1,858,130 +1.32(+1.92%)
Jan 06, 2014 69.59 69.72 68.54 68.61 1,395,738 -0.78(-1.12%)
Jan 03, 2014 69.55 70.09 69.20 69.39 741,699 +0.15(+0.22%)
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.