Constellation Brands (NY: STZ )

236.05 USD +1.28 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 35.58 36.00 35.22 35.34 1,668,287 -0.21(-0.59%)
Oct 26, 2012 35.75 35.55 35.55 35.55 1,650,900 -0.26(-0.73%)
Oct 25, 2012 35.35 35.84 35.20 35.81 1,810,266 +0.81(+2.31%)
Oct 24, 2012 35.33 35.46 34.97 35.00 1,181,058 -0.27(-0.77%)
Oct 23, 2012 35.10 35.41 34.86 35.27 1,421,572 -0.38(-1.07%)
Oct 19, 2012 36.21 36.22 35.29 35.65 1,671,218 -0.65(-1.79%)
Oct 18, 2012 36.82 36.85 36.05 36.30 1,971,235 -0.62(-1.68%)
Oct 17, 2012 35.91 36.98 35.77 36.92 3,579,178 +1.14(+3.19%)
Oct 16, 2012 35.83 35.95 35.48 35.78 1,763,413 +0.22(+0.62%)
Oct 15, 2012 34.98 35.59 34.93 35.56 2,304,702 +0.56(+1.60%)
Oct 12, 2012 35.37 35.44 34.63 35.00 4,271,834 -0.20(-0.57%)
Oct 11, 2012 35.51 35.83 35.20 35.20 3,523,621 -0.12(-0.34%)
Oct 10, 2012 35.26 35.97 35.05 35.32 6,646,896 +0.54(+1.55%)
Oct 09, 2012 36.30 36.44 34.64 34.78 6,439,318 -1.57(-4.32%)
Oct 08, 2012 36.36 36.50 35.99 36.35 2,258,984 +0.15(+0.41%)
Oct 05, 2012 35.35 36.50 35.05 36.20 4,604,734 +1.48(+4.26%)
Oct 04, 2012 34.44 34.93 34.00 34.72 3,752,681 +0.42(+1.22%)
Oct 03, 2012 34.01 34.65 33.73 34.30 5,959,083 +0.89(+2.66%)
Oct 02, 2012 32.91 33.63 32.85 33.41 2,573,695 +0.74(+2.27%)
Oct 01, 2012 32.57 32.75 32.24 32.67 2,634,585 +0.32(+0.99%)
Sep 28, 2012 32.39 32.45 32.06 32.35 2,369,663 -0.25(-0.77%)
Sep 27, 2012 32.20 32.66 32.09 32.60 1,093,086 +0.42(+1.31%)
Sep 26, 2012 32.32 32.53 32.05 32.18 2,027,039 +0.01(+0.03%)
Sep 25, 2012 33.01 33.11 32.13 32.17 2,219,984 -0.69(-2.10%)
Sep 24, 2012 33.03 33.30 32.64 32.86 1,769,887 -0.40(-1.20%)
Sep 21, 2012 33.83 34.06 33.25 33.26 2,890,425 -0.47(-1.39%)
Sep 20, 2012 33.09 34.16 33.05 33.73 2,733,237 +0.57(+1.72%)
Sep 19, 2012 32.91 33.45 32.64 33.16 1,837,958 +0.36(+1.10%)
Sep 18, 2012 32.85 33.18 32.64 32.80 1,448,222 -0.14(-0.43%)
Sep 17, 2012 32.17 32.94 31.99 32.94 2,708,573 +0.75(+2.33%)
Sep 14, 2012 32.82 33.25 32.14 32.19 3,053,442 -0.57(-1.74%)
Sep 13, 2012 32.40 32.89 32.09 32.76 3,535,766 +0.27(+0.83%)
Sep 12, 2012 32.84 33.02 32.47 32.49 2,458,370 -0.31(-0.95%)
Sep 11, 2012 32.88 32.94 32.69 32.80 2,259,286 +0.04(+0.12%)
Sep 10, 2012 33.25 33.44 32.68 32.76 2,761,211 -0.89(-2.64%)
Sep 07, 2012 34.05 34.20 33.55 33.65 1,735,474 -0.41(-1.20%)
Sep 06, 2012 33.41 34.20 33.41 34.06 2,241,436 +0.90(+2.71%)
Sep 05, 2012 33.27 33.51 33.14 33.16 2,765,067 -0.06(-0.18%)
Sep 04, 2012 33.04 33.34 32.78 33.22 2,726,174 +0.28(+0.85%)
Aug 31, 2012 33.00 33.23 32.71 32.94 2,308,088 +0.12(+0.37%)
Aug 30, 2012 32.67 32.91 32.57 32.82 1,878,821 -0.03(-0.09%)
Aug 29, 2012 32.29 33.01 32.29 32.85 2,718,074 +0.40(+1.23%)
Aug 27, 2012 32.66 32.77 32.36 32.45 1,808,682 -0.27(-0.83%)
Aug 24, 2012 32.13 32.81 32.03 32.72 2,021,433 +0.44(+1.36%)
Aug 23, 2012 32.10 32.35 31.92 32.28 1,794,602 +0.05(+0.16%)
Aug 22, 2012 32.11 32.27 31.99 32.23 1,623,035 +0.03(+0.09%)
Aug 21, 2012 31.97 32.56 31.81 32.20 2,265,250 +0.24(+0.75%)
Aug 20, 2012 32.43 32.43 31.50 31.96 3,608,172 -0.54(-1.66%)
Aug 17, 2012 31.97 32.60 31.87 32.50 2,739,855 +0.57(+1.79%)
Aug 16, 2012 31.60 31.98 31.42 31.93 2,957,157 +0.28(+0.88%)
Aug 15, 2012 30.78 32.25 30.73 31.65 5,298,188 +0.97(+3.16%)
Aug 14, 2012 29.82 31.00 29.82 30.68 5,263,607 +0.93(+3.13%)
Aug 13, 2012 29.92 29.95 29.64 29.75 1,319,997 -0.19(-0.63%)
Aug 10, 2012 29.53 29.95 29.31 29.94 1,212,217 +0.09(+0.30%)
Aug 09, 2012 29.61 29.94 29.28 29.85 1,709,509 +0.06(+0.20%)
Aug 08, 2012 29.47 30.09 29.34 29.79 2,130,435 +0.12(+0.40%)
Aug 07, 2012 29.85 29.96 29.58 29.67 1,907,037 -0.24(-0.80%)
Aug 06, 2012 29.98 30.00 29.81 29.91 1,652,951 -0.01(-0.03%)
Aug 03, 2012 29.41 29.99 29.27 29.92 3,186,228 +0.84(+2.89%)
Aug 02, 2012 28.73 29.53 28.73 29.08 2,533,614 +0.02(+0.07%)
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.