Constellation Brands (NY: STZ )

230.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 199.73 200.64 199.40 200.10 1,937,476 +0.56(+0.28%)
Aug 30, 2017 198.40 200.00 198.21 199.54 1,127,201 +1.14(+0.57%)
Aug 29, 2017 197.28 199.08 197.25 198.40 715,925 +0.52(+0.26%)
Aug 28, 2017 198.50 199.33 197.12 197.88 1,336,078 -0.44(-0.22%)
Aug 25, 2017 197.44 199.33 196.89 198.32 689,197 +1.44(+0.73%)
Aug 24, 2017 198.41 199.79 196.08 196.88 1,267,491 +0.15(+0.08%)
Aug 23, 2017 196.73 197.57 196.01 196.73 418,197 -0.01(-0.01%)
Aug 22, 2017 198.16 198.75 195.96 196.74 940,968 -1.38(-0.70%)
Aug 21, 2017 198.17 198.49 196.94 198.12 702,212 +0.24(+0.12%)
Aug 18, 2017 196.66 198.40 195.89 197.88 776,053 +0.80(+0.41%)
Aug 17, 2017 198.64 199.29 196.94 197.08 780,371 -1.49(-0.75%)
Aug 16, 2017 199.00 199.34 198.09 198.57 866,417 -0.13(-0.07%)
Aug 15, 2017 197.18 198.77 196.16 198.70 775,647 +1.51(+0.77%)
Aug 14, 2017 197.05 198.48 196.22 197.19 941,309 +1.54(+0.79%)
Aug 11, 2017 195.00 197.71 194.98 195.65 897,797 +0.96(+0.49%)
Aug 10, 2017 195.25 196.49 193.92 194.69 1,036,547 -0.70(-0.36%)
Aug 09, 2017 194.30 195.64 193.55 195.39 937,284 +0.71(+0.36%)
Aug 08, 2017 195.04 196.32 193.84 194.68 878,108 -0.29(-0.15%)
Aug 07, 2017 193.65 195.21 193.01 194.97 774,042 +1.15(+0.59%)
Aug 04, 2017 194.45 192.10 193.82 744,105 +0.78(+0.40%)
Aug 03, 2017 194.00 194.91 192.91 193.04 749,676 -0.47(-0.24%)
Aug 02, 2017 195.10 195.28 191.71 193.51 1,746,772 -1.24(-0.64%)
Aug 01, 2017 194.22 196.31 194.08 194.75 1,551,124 +1.40(+0.72%)
Jul 31, 2017 194.40 194.80 192.86 193.35 1,528,320 -1.24(-0.64%)
Jul 28, 2017 194.78 195.89 194.11 194.59 807,819 +0.13(+0.07%)
Jul 27, 2017 194.24 195.76 193.02 194.46 1,627,261 +1.08(+0.56%)
Jul 26, 2017 194.55 195.10 193.07 193.38 1,636,366 -0.29(-0.15%)
Jul 25, 2017 196.00 196.00 193.64 193.67 1,487,950 -2.33(-1.19%)
Jul 24, 2017 196.54 197.09 195.52 196.00 1,285,164 -2.52(-1.27%)
Jul 21, 2017 197.58 198.68 196.93 198.52 707,862 +0.40(+0.20%)
Jul 20, 2017 199.89 197.00 198.12 1,575,833 -0.18(-0.09%)
Jul 19, 2017 197.51 198.37 196.00 198.30 986,780 +1.12(+0.57%)
Jul 18, 2017 197.00 198.18 196.40 197.18 1,541,188 +0.58(+0.30%)
Jul 17, 2017 198.41 199.64 196.37 196.60 1,817,734 -1.72(-0.87%)
Jul 14, 2017 198.46 196.53 198.32 736,197 +2.07(+1.05%)
Jul 13, 2017 197.55 197.62 195.54 196.25 956,150 -0.85(-0.43%)
Jul 12, 2017 195.00 197.86 194.49 197.10 1,591,993 +3.21(+1.66%)
Jul 11, 2017 193.65 194.08 192.50 193.89 872,263 +0.07(+0.04%)
Jul 10, 2017 194.12 194.96 192.90 193.82 914,321 +0.30(+0.16%)
Jul 07, 2017 194.29 194.51 192.86 193.52 723,504 -0.24(-0.12%)
Jul 06, 2017 192.89 194.59 192.60 193.76 1,187,001 -0.16(-0.08%)
Jul 05, 2017 191.41 194.81 191.06 193.92 1,450,438 +2.19(+1.14%)
Jul 03, 2017 194.14 194.58 191.68 191.73 969,084 -2.00(-1.03%)
Jun 30, 2017 194.63 196.67 193.13 193.73 3,097,488 +0.94(+0.49%)
Jun 29, 2017 197.33 197.41 192.06 192.79 6,167,117 +9.11(+4.96%)
Jun 28, 2017 183.23 184.71 181.90 183.68 2,144,506 +1.40(+0.77%)
Jun 27, 2017 181.31 182.71 180.46 182.28 1,302,179 -0.19(-0.10%)
Jun 26, 2017 184.97 185.01 182.34 182.47 1,187,449 -2.10(-1.14%)
Jun 23, 2017 184.17 185.77 183.54 184.57 1,099,954 +0.46(+0.25%)
Jun 22, 2017 184.49 185.19 183.40 184.11 853,177 -0.39(-0.21%)
Jun 21, 2017 184.40 185.21 183.35 184.50 926,786 -0.05(-0.03%)
Jun 20, 2017 183.73 185.43 183.69 184.55 1,052,437 +1.27(+0.69%)
Jun 19, 2017 180.89 183.71 180.13 183.28 1,174,060 +2.40(+1.33%)
Jun 16, 2017 180.33 181.29 179.50 180.88 1,108,827 +0.58(+0.32%)
Jun 15, 2017 179.22 180.78 178.57 180.30 785,731 +0.40(+0.22%)
Jun 14, 2017 180.82 181.37 179.50 179.90 1,341,013 +0.35(+0.19%)
Jun 13, 2017 179.52 179.90 178.47 179.55 1,193,595 +0.41(+0.23%)
Jun 12, 2017 180.82 181.18 176.21 179.14 1,975,137 -1.86(-1.03%)
Jun 09, 2017 183.82 184.40 180.95 181.00 1,474,163 -2.45(-1.34%)
Jun 08, 2017 184.31 181.76 183.45 1,190,238 -1.09(-0.59%)
Jun 07, 2017 185.01 185.94 183.01 184.54 1,139,672 -1.29(-0.69%)
Jun 06, 2017 184.51 186.55 184.26 185.83 1,140,433 +1.32(+0.72%)
Jun 05, 2017 184.24 184.86 182.54 184.51 716,844 -0.26(-0.14%)
Jun 02, 2017 185.72 186.46 184.17 184.77 758,281 +0.08(+0.04%)
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.