Constellation Brands (NY: STZ )

224.25 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 79.44 79.92 78.63 79.84 1,317,467 +0.09(+0.11%)
Apr 29, 2014 79.88 81.11 79.62 79.75 1,053,772 +0.14(+0.18%)
Apr 28, 2014 79.33 80.10 78.79 79.61 1,084,899 +0.57(+0.72%)
Apr 25, 2014 79.41 80.26 78.45 79.04 1,256,676 -0.42(-0.53%)
Apr 24, 2014 80.53 80.61 79.26 79.46 974,230 -0.79(-0.98%)
Apr 23, 2014 80.86 81.08 80.23 80.25 817,204 -0.64(-0.79%)
Apr 22, 2014 80.96 81.57 80.15 80.89 1,256,606 -0.12(-0.15%)
Apr 21, 2014 79.86 81.07 79.70 81.01 1,255,271 +0.23(+0.28%)
Apr 17, 2014 79.43 80.78 80.78 80.78 1,788,200 +1.03(+1.29%)
Apr 16, 2014 78.47 79.76 78.22 79.75 1,534,989 +1.78(+2.28%)
Apr 15, 2014 78.05 78.15 76.26 77.97 1,651,257 -0.03(-0.04%)
Apr 14, 2014 78.90 78.90 77.10 78.00 1,496,866 -0.03(-0.04%)
Apr 11, 2014 79.70 79.93 77.82 78.03 3,040,978 -2.08(-2.60%)
Apr 10, 2014 80.78 81.99 79.31 80.11 2,128,975 -0.53(-0.66%)
Apr 09, 2014 85.00 85.40 77.66 80.64 6,799,496 -0.84(-1.03%)
Apr 08, 2014 81.13 81.85 80.61 81.48 2,749,642 +0.68(+0.84%)
Apr 07, 2014 84.00 84.09 80.71 80.80 2,120,980 -3.53(-4.19%)
Apr 04, 2014 85.16 85.55 83.61 84.33 1,404,584 -0.56(-0.66%)
Apr 03, 2014 85.04 85.24 83.98 84.89 1,197,096 -0.01(-0.01%)
Apr 02, 2014 85.52 85.58 84.62 84.90 1,022,991 -0.45(-0.53%)
Apr 01, 2014 85.40 85.91 84.82 85.35 1,603,654 +0.38(+0.45%)
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%)
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.