Constellation Brands (NY: STZ )

225.33 USD -1.64 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 27.40 27.51 27.28 27.49 1,908,900 +0.06(+0.22%)
Oct 30, 2006 27.64 27.64 27.39 27.43 847,300 -0.17(-0.62%)
Oct 27, 2006 27.65 27.73 27.34 27.60 713,800 -0.06(-0.22%)
Oct 26, 2006 27.58 27.75 27.54 27.66 1,219,100 +0.14(+0.51%)
Oct 25, 2006 27.52 27.58 27.46 27.52 2,407,700 -0.03(-0.11%)
Oct 24, 2006 27.66 27.70 27.48 27.55 2,045,600 -0.23(-0.83%)
Oct 23, 2006 27.67 27.79 27.50 27.78 1,097,900 +0.13(+0.47%)
Oct 20, 2006 27.63 27.68 27.51 27.65 1,155,700 +0.09(+0.33%)
Oct 19, 2006 27.77 27.77 27.41 27.56 1,290,500 -0.14(-0.51%)
Oct 18, 2006 27.50 27.78 27.49 27.70 1,664,900 +0.11(+0.40%)
Oct 17, 2006 27.52 27.78 27.42 27.59 1,834,300 +0.05(+0.18%)
Oct 16, 2006 27.28 27.64 27.08 27.54 2,676,800 +0.07(+0.25%)
Oct 13, 2006 27.56 27.59 27.27 27.47 1,570,500 -0.21(-0.76%)
Oct 12, 2006 27.55 27.78 27.50 27.68 1,673,500 +0.08(+0.29%)
Oct 11, 2006 27.56 27.65 27.41 27.60 2,247,900 -0.12(-0.43%)
Oct 10, 2006 27.75 27.85 27.40 27.72 1,607,400 +0.03(+0.11%)
Oct 09, 2006 27.50 27.75 27.31 27.69 2,196,900 -0.28(-1.00%)
Oct 06, 2006 28.00 28.09 27.52 27.97 4,922,900 -0.99(-3.42%)
Oct 05, 2006 27.45 29.02 27.00 28.96 6,587,900 -0.12(-0.41%)
Oct 04, 2006 28.70 29.09 28.08 29.08 2,566,900 +0.28(+0.97%)
Oct 03, 2006 28.73 28.96 28.55 28.80 1,250,100 -0.05(-0.17%)
Oct 02, 2006 28.75 28.87 28.66 28.85 1,310,500 +0.07(+0.24%)
Sep 29, 2006 28.75 28.94 28.61 28.78 1,627,900 -0.07(-0.24%)
Sep 28, 2006 28.56 28.97 28.45 28.85 1,335,500 +0.35(+1.23%)
Sep 27, 2006 28.21 28.51 28.15 28.50 1,873,300 +0.12(+0.42%)
Sep 26, 2006 27.73 28.44 27.43 28.38 1,924,700 +0.75(+2.71%)
Sep 25, 2006 27.60 27.75 27.42 27.63 1,078,800 +0.04(+0.14%)
Sep 22, 2006 27.71 27.74 27.41 27.59 1,021,300 -0.06(-0.22%)
Sep 21, 2006 27.81 27.89 27.63 27.65 886,200 -0.18(-0.65%)
Sep 20, 2006 27.85 27.94 27.75 27.83 735,200 +0.23(+0.83%)
Sep 19, 2006 27.48 27.68 27.37 27.60 1,182,900 -0.02(-0.07%)
Sep 18, 2006 27.70 27.72 27.40 27.62 907,900 -0.19(-0.68%)
Sep 15, 2006 27.62 27.84 27.49 27.81 2,059,400 +0.20(+0.72%)
Sep 14, 2006 27.76 27.99 27.56 27.61 1,802,600 -0.15(-0.54%)
Sep 13, 2006 27.72 27.84 27.59 27.76 1,411,800 -0.11(-0.39%)
Sep 12, 2006 27.66 27.97 27.66 27.87 1,212,800 +0.26(+0.94%)
Sep 11, 2006 27.62 27.74 27.48 27.61 1,053,600 -0.13(-0.47%)
Sep 08, 2006 27.25 27.93 27.15 27.74 2,169,700 +0.45(+1.65%)
Sep 07, 2006 27.12 27.38 26.95 27.29 1,935,800 +0.22(+0.81%)
Sep 06, 2006 26.98 27.18 26.90 27.07 1,148,000 -0.04(-0.15%)
Sep 05, 2006 27.22 27.36 27.09 27.11 1,127,600 -0.20(-0.73%)
Sep 01, 2006 27.40 27.44 27.00 27.31 1,197,600 +0.02(+0.07%)
Aug 31, 2006 27.19 27.29 26.94 27.29 1,035,400 +0.19(+0.70%)
Aug 30, 2006 26.95 27.12 26.75 27.10 1,212,300 +0.24(+0.89%)
Aug 29, 2006 26.25 26.92 26.25 26.86 1,047,900 +0.59(+2.25%)
Aug 28, 2006 26.20 26.63 26.15 26.27 1,096,700 +0.01(+0.04%)
Aug 25, 2006 26.00 26.39 25.94 26.26 1,077,000 +0.21(+0.81%)
Aug 24, 2006 25.76 26.05 25.71 26.05 907,000 +0.40(+1.56%)
Aug 23, 2006 25.49 25.84 25.42 25.65 814,100 +0.20(+0.79%)
Aug 22, 2006 25.40 25.48 25.27 25.45 720,800 +0.04(+0.16%)
Aug 21, 2006 25.25 25.46 25.22 25.41 441,600 +0.00(+0.00%)
Aug 18, 2006 25.52 25.58 25.31 25.41 756,600 -0.10(-0.39%)
Aug 17, 2006 25.56 25.65 25.37 25.51 1,074,100 -0.22(-0.86%)
Aug 16, 2006 25.38 25.81 25.38 25.73 1,065,900 +0.23(+0.90%)
Aug 15, 2006 25.42 25.54 25.36 25.50 1,482,900 +0.31(+1.23%)
Aug 14, 2006 25.33 25.52 25.14 25.19 1,242,100 -0.16(-0.63%)
Aug 11, 2006 25.09 25.40 24.95 25.35 1,160,400 +0.18(+0.72%)
Aug 10, 2006 24.96 25.19 24.79 25.17 1,177,600 +0.11(+0.44%)
Aug 09, 2006 25.08 25.20 24.85 25.06 979,600 -0.04(-0.16%)
Aug 08, 2006 25.09 25.23 24.97 25.10 1,433,700 +0.07(+0.28%)
Aug 07, 2006 24.90 25.12 24.82 25.03 1,281,400 +0.00(+0.00%)
Aug 04, 2006 24.60 25.07 24.60 25.03 1,971,100 +0.03(+0.12%)
Aug 03, 2006 24.80 25.10 24.49 25.00 1,470,600 +0.10(+0.40%)
Aug 02, 2006 24.42 25.00 24.37 24.90 1,371,400 +0.49(+2.01%)
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.