Constellation Brands (NY: STZ )

226.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 99.19 98.17 98.17 98.17 1,041,600 -0.67(-0.68%)
Dec 30, 2014 99.08 99.43 98.38 98.84 909,023 -0.38(-0.38%)
Dec 29, 2014 99.62 99.83 98.78 99.22 878,872 -0.72(-0.72%)
Dec 26, 2014 100.06 100.64 99.31 99.94 662,731 -0.15(-0.15%)
Dec 24, 2014 99.37 100.09 100.09 100.09 746,200 +0.95(+0.96%)
Dec 23, 2014 97.50 99.26 96.82 99.14 1,774,717 +2.24(+2.31%)
Dec 22, 2014 95.42 96.90 95.42 96.90 1,008,508 +2.10(+2.22%)
Dec 19, 2014 95.62 95.81 94.59 94.80 1,633,449 -0.61(-0.64%)
Dec 18, 2014 94.28 95.41 93.89 95.41 1,214,741 +2.25(+2.42%)
Dec 17, 2014 89.78 93.54 89.34 93.16 1,571,164 +3.46(+3.86%)
Dec 16, 2014 89.62 91.75 89.48 89.70 1,009,169 -0.68(-0.75%)
Dec 15, 2014 91.35 92.51 89.60 90.38 1,130,565 -0.40(-0.44%)
Dec 12, 2014 91.66 92.65 90.75 90.78 885,755 -1.68(-1.82%)
Dec 11, 2014 92.57 93.62 92.18 92.46 683,770 +0.00(+0.00%)
Dec 10, 2014 93.51 93.77 92.31 92.46 972,413 -0.99(-1.06%)
Dec 09, 2014 93.61 94.13 92.51 93.45 997,972 -1.24(-1.31%)
Dec 08, 2014 94.95 95.23 94.24 94.69 730,923 -0.40(-0.42%)
Dec 05, 2014 94.25 94.44 93.88 95.09 708,013 +0.91(+0.97%)
Dec 04, 2014 94.01 94.53 93.69 94.18 655,749 +0.45(+0.48%)
Dec 03, 2014 94.26 94.72 92.96 93.73 972,820 -0.79(-0.84%)
Dec 02, 2014 94.93 95.15 94.25 94.52 847,037 -0.21(-0.22%)
Dec 01, 2014 95.82 96.20 94.70 94.73 923,587 -1.67(-1.73%)
Nov 28, 2014 95.21 96.60 95.17 96.40 456,059 +1.64(+1.73%)
Nov 26, 2014 94.26 94.76 94.76 94.76 680,800 +0.63(+0.67%)
Nov 25, 2014 94.13 94.67 93.20 94.13 1,149,084 -0.10(-0.11%)
Nov 24, 2014 94.18 94.84 93.98 94.23 893,521 +0.47(+0.50%)
Nov 21, 2014 94.87 95.22 93.68 93.76 1,252,485 -0.12(-0.13%)
Nov 20, 2014 93.88 94.42 93.42 93.88 702,429 -0.42(-0.45%)
Nov 19, 2014 93.89 94.34 93.48 94.30 734,108 +0.52(+0.55%)
Nov 18, 2014 94.26 94.26 93.38 93.78 904,161 -0.48(-0.51%)
Nov 17, 2014 92.50 94.28 92.50 94.26 623,362 +1.38(+1.49%)
Nov 14, 2014 93.13 93.28 92.39 92.88 822,747 -0.49(-0.52%)
Nov 13, 2014 94.20 94.69 92.87 93.37 950,354 -0.65(-0.69%)
Nov 12, 2014 93.36 95.09 92.92 94.02 1,456,143 +0.18(+0.19%)
Nov 11, 2014 93.87 94.62 93.40 93.84 693,476 -0.03(-0.03%)
Nov 10, 2014 93.49 93.89 92.92 93.87 724,857 +0.31(+0.33%)
Nov 07, 2014 93.53 93.69 93.05 93.56 868,510 +0.03(+0.03%)
Nov 06, 2014 92.45 93.57 92.35 93.53 778,307 +0.93(+1.00%)
Nov 05, 2014 92.82 93.42 92.07 92.60 727,916 +0.25(+0.27%)
Nov 04, 2014 91.97 92.73 91.84 92.35 984,217 +0.41(+0.45%)
Nov 03, 2014 91.62 92.60 91.62 91.94 1,042,546 +0.40(+0.44%)
Oct 31, 2014 90.53 91.60 90.10 91.54 1,225,931 +2.13(+2.38%)
Oct 30, 2014 89.06 89.62 88.75 89.41 596,132 +0.24(+0.27%)
Oct 29, 2014 90.06 90.77 88.54 89.17 1,239,669 -0.68(-0.76%)
Oct 28, 2014 88.44 90.11 88.44 89.85 1,321,950 +1.56(+1.77%)
Oct 27, 2014 88.25 89.40 88.28 88.29 1,133,478 +0.01(+0.01%)
Oct 24, 2014 87.34 88.38 87.11 88.28 936,622 +1.08(+1.24%)
Oct 23, 2014 87.40 87.95 86.95 87.20 1,055,944 +0.29(+0.33%)
Oct 22, 2014 86.76 87.39 86.54 86.91 1,000,143 +0.25(+0.29%)
Oct 21, 2014 85.16 86.66 84.90 86.66 1,304,372 +1.59(+1.87%)
Oct 20, 2014 84.62 85.16 84.08 85.07 1,149,097 +1.02(+1.21%)
Oct 17, 2014 82.95 84.43 82.65 84.05 1,475,769 +1.97(+2.40%)
Oct 16, 2014 81.53 82.43 80.82 82.08 1,972,555 -0.97(-1.17%)
Oct 15, 2014 83.03 84.16 80.80 83.05 2,328,251 -1.31(-1.55%)
Oct 14, 2014 84.41 84.85 83.74 84.36 1,037,300 +0.12(+0.14%)
Oct 13, 2014 85.64 85.78 84.19 84.24 1,204,488 -1.59(-1.85%)
Oct 10, 2014 86.48 86.83 85.37 85.83 2,155,674 -0.55(-0.64%)
Oct 09, 2014 87.28 87.73 86.29 86.38 2,745,292 -1.32(-1.51%)
Oct 08, 2014 85.29 87.82 85.13 87.70 2,176,781 +2.68(+3.15%)
Oct 07, 2014 86.27 86.59 85.02 85.02 1,201,774 -1.36(-1.57%)
Oct 06, 2014 87.25 87.38 85.77 86.38 1,821,725 -0.53(-0.61%)
Oct 03, 2014 84.83 87.03 84.79 86.91 2,147,342 +2.51(+2.97%)
Oct 02, 2014 83.81 85.93 82.34 84.40 5,603,105 -0.86(-1.01%)
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.