Constellation Brands (NY: STZ )

230.29 -0.90 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 20.54 20.72 20.21 20.21 2,466,724 -0.33(-1.62%)
Apr 27, 2007 20.44 20.65 20.25 20.54 2,028,675 +0.07(+0.35%)
Apr 26, 2007 20.14 20.49 20.07 20.47 2,373,726 +0.27(+1.34%)
Apr 25, 2007 20.40 20.51 20.14 20.20 1,714,153 -0.14(-0.67%)
Apr 24, 2007 20.41 20.43 19.96 20.34 2,766,923 -0.14(-0.70%)
Apr 23, 2007 20.27 20.67 20.20 20.48 3,136,925 +0.20(+0.98%)
Apr 20, 2007 20.38 20.38 19.95 20.28 3,232,235 +0.29(+1.44%)
Apr 19, 2007 19.76 20.05 19.76 19.99 1,933,736 -0.09(-0.45%)
Apr 18, 2007 20.24 20.24 19.48 20.08 2,339,865 +0.50(+2.58%)
Apr 17, 2007 19.77 20.32 19.52 19.58 4,607,940 -0.47(-2.34%)
Apr 16, 2007 19.43 20.17 19.41 20.05 1,936,822 +0.37(+1.88%)
Apr 13, 2007 19.80 19.87 19.56 19.68 1,678,160 -0.14(-0.73%)
Apr 12, 2007 19.51 19.91 19.44 19.82 2,469,178 +0.37(+1.90%)
Apr 11, 2007 19.46 19.64 19.37 19.45 1,810,881 -0.06(-0.32%)
Apr 10, 2007 19.53 19.64 19.26 19.52 2,042,106 +0.09(+0.46%)
Apr 09, 2007 19.39 19.71 19.21 19.43 3,076,493 +0.05(+0.23%)
Apr 05, 2007 19.11 19.60 18.80 19.38 5,024,624 +0.60(+3.22%)
Apr 04, 2007 18.76 18.95 18.60 18.78 3,319,729 +0.03(+0.14%)
Apr 03, 2007 18.95 18.97 18.60 18.75 2,368,162 -0.10(-0.53%)
Apr 02, 2007 19.04 19.18 18.73 18.85 2,861,044 -0.25(-1.32%)
Mar 30, 2007 18.85 19.22 18.79 19.10 3,699,153 +0.32(+1.68%)
Mar 29, 2007 18.70 18.88 18.61 18.79 2,563,807 +0.24(+1.31%)
Mar 28, 2007 18.40 19.43 18.26 18.54 2,812,366 +0.04(+0.20%)
Mar 27, 2007 18.56 18.81 18.48 18.51 3,332,858 -0.09(-0.49%)
Mar 26, 2007 18.33 18.79 18.30 18.60 2,714,809 +0.24(+1.33%)
Mar 23, 2007 18.03 18.43 18.01 18.35 3,958,136 +0.35(+1.95%)
Mar 22, 2007 17.86 18.03 17.86 18.00 2,529,499 +0.16(+0.91%)
Mar 21, 2007 17.68 18.01 17.41 17.84 3,194,030 +0.27(+1.54%)
Mar 20, 2007 17.36 17.69 17.32 17.57 7,646,047 +0.21(+1.19%)
Mar 19, 2007 17.43 17.52 17.26 17.36 2,789,745 -0.02(-0.10%)
Mar 16, 2007 17.51 17.58 17.31 17.38 2,193,630 -0.08(-0.47%)
Mar 15, 2007 17.41 17.57 17.32 17.46 2,692,388 +0.05(+0.31%)
Mar 14, 2007 17.29 17.44 17.15 17.41 2,517,856 +0.16(+0.94%)
Mar 13, 2007 17.64 17.63 17.14 17.24 7,062,905 -0.40(-2.25%)
Mar 12, 2007 17.32 17.77 17.25 17.64 10,299,405 +0.33(+1.93%)
Mar 09, 2007 17.14 17.39 17.14 17.31 2,640,494 +0.21(+1.21%)
Mar 08, 2007 17.24 17.40 16.98 17.10 3,801,234 -0.05(-0.32%)
Mar 07, 2007 17.36 17.36 17.13 17.15 2,875,570 -0.21(-1.19%)
Mar 06, 2007 17.55 17.58 17.14 17.36 3,959,578 +0.11(+0.63%)
Mar 05, 2007 17.23 17.57 17.11 17.25 4,581,640 -0.32(-1.85%)
Mar 02, 2007 18.04 18.07 17.53 17.58 7,729,099 -0.51(-2.84%)
Mar 01, 2007 18.49 18.80 17.06 18.09 14,966,855 -3.07(-14.49%)
Feb 28, 2007 20.75 21.27 20.75 21.16 2,502,443 +0.20(+0.95%)
Feb 27, 2007 21.34 21.50 20.96 20.96 2,483,925 -0.52(-2.44%)
Feb 26, 2007 21.53 21.58 21.37 21.48 1,611,542 -0.12(-0.54%)
Feb 23, 2007 21.54 21.66 21.43 21.60 2,118,893 +0.05(+0.25%)
Feb 22, 2007 21.73 21.80 21.42 21.54 3,650,210 -0.14(-0.67%)
Feb 21, 2007 21.98 22.08 21.59 21.69 2,304,181 +0.05(+0.21%)
Feb 20, 2007 21.65 21.82 21.46 21.64 3,530,676 -0.01(-0.04%)
Feb 16, 2007 21.90 22.05 21.47 21.65 5,506,972 -0.44(-2.00%)
Feb 15, 2007 22.22 22.34 22.06 22.09 3,424,781 +0.00(+0.00%)
Feb 14, 2007 21.83 22.26 21.82 22.09 1,907,062 +0.39(+1.79%)
Feb 13, 2007 21.65 21.87 21.60 21.71 2,387,387 -0.04(-0.17%)
Feb 12, 2007 21.82 21.91 21.73 21.74 1,475,940 -0.02(-0.08%)
Feb 09, 2007 21.90 22.01 21.69 21.76 1,893,465 -0.14(-0.62%)
Feb 08, 2007 21.82 21.98 21.82 21.90 1,991,930 -0.06(-0.29%)
Feb 07, 2007 22.04 22.04 21.85 21.96 1,671,030 -0.01(-0.04%)
Feb 06, 2007 22.09 22.19 21.88 21.97 1,523,332 -0.14(-0.61%)
Feb 05, 2007 22.25 22.28 22.00 22.10 1,244,014 -0.14(-0.65%)
Feb 02, 2007 22.17 22.37 22.14 22.25 1,780,252 +0.08(+0.37%)
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.