Constellation Brands (NY: STZ )

247.42 +1.92 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.44 20.44 20.02 20.32 1,338,593 -0.02(-0.10%)
Feb 25, 2011 20.23 20.36 20.09 20.34 884,123 +0.23(+1.14%)
Feb 24, 2011 20.35 20.47 19.94 20.11 1,462,894 -0.29(-1.42%)
Feb 23, 2011 20.13 20.66 20.07 20.40 1,709,460 +0.26(+1.29%)
Feb 22, 2011 20.83 20.90 20.11 20.14 2,843,918 -0.81(-3.87%)
Feb 18, 2011 21.02 21.10 20.87 20.95 1,517,928 -0.11(-0.52%)
Feb 17, 2011 20.61 21.07 20.60 21.06 1,736,810 +0.44(+2.13%)
Feb 16, 2011 20.49 20.69 20.44 20.62 1,134,222 +0.24(+1.18%)
Feb 15, 2011 20.34 20.50 20.20 20.38 1,189,349 +0.00(+0.00%)
Feb 14, 2011 20.15 20.39 20.03 20.38 1,666,458 +0.26(+1.29%)
Feb 11, 2011 19.87 20.16 19.84 20.12 1,414,436 +0.07(+0.35%)
Feb 10, 2011 19.82 20.08 19.61 20.05 1,851,303 +0.09(+0.45%)
Feb 09, 2011 19.97 19.96 19.71 19.96 1,184,192 -0.01(-0.05%)
Feb 08, 2011 19.99 20.05 19.75 19.97 1,162,813 +0.00(+0.00%)
Feb 07, 2011 19.77 20.15 19.76 19.97 1,281,559 +0.21(+1.06%)
Feb 04, 2011 19.56 19.80 19.44 19.76 1,459,033 +0.07(+0.36%)
Feb 03, 2011 19.35 19.71 19.29 19.69 1,069,100 +0.35(+1.81%)
Feb 02, 2011 19.32 19.61 19.29 19.34 1,216,344 -0.09(-0.46%)
Feb 01, 2011 19.30 19.49 19.23 19.43 1,546,960 +0.21(+1.09%)
Jan 31, 2011 19.27 19.31 19.12 19.22 1,670,396 +0.08(+0.42%)
Jan 28, 2011 19.45 19.45 19.01 19.14 2,241,830 -0.34(-1.75%)
Jan 27, 2011 19.21 19.57 19.13 19.48 2,355,858 +0.23(+1.19%)
Jan 26, 2011 19.01 19.28 18.84 19.25 1,846,655 +0.33(+1.74%)
Jan 25, 2011 19.13 19.15 18.85 18.92 1,646,249 -0.22(-1.15%)
Jan 24, 2011 19.02 19.15 18.97 19.14 1,831,901 +0.14(+0.74%)
Jan 21, 2011 19.32 19.39 18.94 19.00 1,402,110 -0.14(-0.73%)
Jan 20, 2011 19.22 19.30 19.11 19.14 1,591,485 -0.08(-0.42%)
Jan 19, 2011 19.41 19.47 19.12 19.22 2,086,881 -0.15(-0.77%)
Jan 18, 2011 19.40 19.47 19.34 19.37 1,488,283 +0.05(+0.26%)
Jan 14, 2011 19.28 19.55 19.26 19.32 1,481,890 -0.03(-0.16%)
Jan 13, 2011 19.30 19.41 19.24 19.35 1,760,855 +0.03(+0.16%)
Jan 12, 2011 19.35 19.37 19.12 19.32 2,945,642 +0.09(+0.47%)
Jan 11, 2011 19.63 19.67 19.20 19.23 2,569,584 -0.29(-1.49%)
Jan 10, 2011 19.59 19.88 19.48 19.52 2,403,076 +0.03(+0.15%)
Jan 07, 2011 19.52 20.14 19.31 19.49 4,205,268 -0.35(-1.76%)
Jan 06, 2011 20.95 21.40 19.78 19.84 8,192,339 -1.74(-8.06%)
Jan 05, 2011 21.41 21.60 21.28 21.58 2,264,006 +0.11(+0.51%)
Jan 04, 2011 21.67 21.67 21.17 21.47 2,154,264 -0.14(-0.65%)
Jan 03, 2011 22.18 22.18 21.48 21.61 2,390,026 -0.54(-2.44%)
Dec 31, 2010 21.94 22.32 21.92 22.15 825,813 +0.21(+0.96%)
Dec 30, 2010 22.20 22.26 21.92 21.94 855,939 -0.24(-1.08%)
Dec 29, 2010 22.20 22.43 22.15 22.18 967,086 -0.01(-0.05%)
Dec 28, 2010 22.40 22.49 22.12 22.19 709,606 -0.21(-0.94%)
Dec 27, 2010 22.23 22.52 22.12 22.40 890,237 +0.09(+0.40%)
Dec 23, 2010 21.91 22.43 21.91 22.31 1,172,182 +0.33(+1.50%)
Dec 22, 2010 22.03 22.16 21.97 21.98 1,449,907 +0.00(+0.00%)
Dec 21, 2010 22.03 22.15 21.89 21.98 1,525,010 +0.06(+0.27%)
Dec 20, 2010 22.15 22.26 21.81 21.92 2,120,416 -0.23(-1.04%)
Dec 17, 2010 22.35 22.39 22.14 22.15 1,427,458 -0.19(-0.85%)
Dec 16, 2010 21.93 22.42 21.83 22.34 1,611,385 +0.40(+1.82%)
Dec 15, 2010 21.43 22.02 21.43 21.94 1,580,778 +0.41(+1.90%)
Dec 14, 2010 21.34 21.65 21.27 21.53 2,358,855 +0.18(+0.84%)
Dec 13, 2010 21.64 21.71 21.33 21.35 1,235,168 -0.11(-0.51%)
Dec 10, 2010 21.58 21.64 21.42 21.46 1,555,467 -0.10(-0.46%)
Dec 09, 2010 21.60 21.64 21.46 21.56 993,030 +0.09(+0.42%)
Dec 08, 2010 21.49 21.69 21.37 21.47 1,594,109 -0.03(-0.14%)
Dec 07, 2010 21.79 21.86 21.41 21.50 1,655,912 -0.15(-0.69%)
Dec 06, 2010 21.70 21.83 21.56 21.65 1,572,285 -0.15(-0.69%)
Dec 03, 2010 21.26 21.91 21.26 21.80 2,151,177 +0.49(+2.30%)
Dec 02, 2010 21.01 21.42 20.98 21.31 1,631,198 +0.23(+1.09%)
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.