Constellation Brands (NY: STZ )

223.19 USD -2.14 (-0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.04 24.15 23.63 23.64 887,300 -0.52(-2.15%)
Dec 28, 2007 24.46 24.49 24.13 24.16 718,629 -0.04(-0.17%)
Dec 27, 2007 24.41 24.50 24.13 24.20 558,909 -0.30(-1.22%)
Dec 26, 2007 24.90 24.90 24.36 24.50 578,486 -0.41(-1.65%)
Dec 24, 2007 24.17 24.97 24.17 24.91 379,350 +0.54(+2.22%)
Dec 21, 2007 24.24 24.44 24.03 24.37 1,333,659 +0.34(+1.41%)
Dec 20, 2007 24.12 24.48 23.77 24.03 1,569,122 +0.04(+0.17%)
Dec 19, 2007 24.41 24.50 23.79 23.99 1,070,836 -0.37(-1.52%)
Dec 18, 2007 24.53 24.58 24.20 24.36 1,878,540 -0.04(-0.16%)
Dec 17, 2007 24.25 24.63 24.02 24.40 1,403,400 +0.00(+0.00%)
Dec 14, 2007 24.28 24.63 24.18 24.40 1,697,400 +0.08(+0.33%)
Dec 13, 2007 23.76 24.55 23.69 24.32 1,832,662 +0.39(+1.63%)
Dec 12, 2007 23.32 24.29 23.32 23.93 1,678,605 +0.88(+3.82%)
Dec 11, 2007 24.02 24.21 22.68 23.05 1,314,208 -0.98(-4.08%)
Dec 10, 2007 23.94 24.22 23.53 24.03 1,582,305 +0.11(+0.46%)
Dec 07, 2007 24.86 24.97 23.86 23.92 1,530,358 -0.94(-3.78%)
Dec 06, 2007 23.62 24.93 23.49 24.86 1,597,700 +1.24(+5.25%)
Dec 05, 2007 23.99 24.02 23.55 23.62 1,162,610 -0.15(-0.63%)
Dec 04, 2007 23.60 24.10 23.51 23.77 1,245,007 +0.09(+0.38%)
Dec 03, 2007 23.60 23.89 23.19 23.68 990,900 +0.13(+0.55%)
Nov 30, 2007 23.93 23.93 23.12 23.55 1,759,612 -0.07(-0.30%)
Nov 29, 2007 23.84 23.94 23.55 23.62 681,935 -0.36(-1.50%)
Nov 28, 2007 23.64 24.25 23.47 23.98 1,566,667 +0.56(+2.39%)
Nov 27, 2007 23.05 23.43 22.89 23.42 1,665,260 +0.44(+1.91%)
Nov 26, 2007 23.56 23.66 22.97 22.98 1,184,500 -0.53(-2.25%)
Nov 23, 2007 22.75 23.51 22.67 23.51 592,201 +0.86(+3.80%)
Nov 21, 2007 23.11 23.22 22.65 22.65 1,142,860 -0.70(-3.00%)
Nov 20, 2007 22.92 23.69 22.92 23.35 1,469,799 +0.42(+1.83%)
Nov 19, 2007 23.17 23.17 22.82 22.93 1,637,320 -0.34(-1.46%)
Nov 16, 2007 22.68 23.34 22.58 23.27 2,187,800 +0.69(+3.06%)
Nov 15, 2007 22.47 23.12 22.39 22.58 1,593,442 -0.03(-0.13%)
Nov 14, 2007 23.04 23.12 22.61 22.61 1,173,900 -0.46(-1.99%)
Nov 13, 2007 22.74 23.10 22.47 23.07 1,931,422 +0.47(+2.08%)
Nov 12, 2007 22.65 24.99 22.39 22.60 1,769,254 -0.39(-1.70%)
Nov 09, 2007 23.37 23.49 22.82 22.99 1,730,200 -0.67(-2.83%)
Nov 08, 2007 23.94 23.97 23.03 23.66 2,104,573 -0.15(-0.63%)
Nov 07, 2007 23.90 24.33 23.81 23.81 992,040 -0.39(-1.61%)
Nov 06, 2007 24.34 24.50 23.92 24.20 997,100 -0.16(-0.66%)
Nov 05, 2007 24.39 24.65 24.17 24.36 1,341,402 -0.04(-0.16%)
Nov 02, 2007 25.04 25.04 24.18 24.40 1,689,000 -0.33(-1.33%)
Nov 01, 2007 25.10 25.12 24.67 24.73 1,444,200 -0.39(-1.55%)
Oct 31, 2007 24.98 25.51 24.58 25.12 1,212,400 +0.37(+1.49%)
Oct 30, 2007 25.23 25.65 24.71 24.75 797,500 -0.43(-1.71%)
Oct 29, 2007 25.21 25.31 25.08 25.18 610,600 -0.01(-0.04%)
Oct 26, 2007 24.59 25.23 24.55 25.19 1,393,900 +0.75(+3.07%)
Oct 25, 2007 25.02 25.11 24.35 24.44 1,825,700 -0.54(-2.16%)
Oct 24, 2007 25.01 25.01 24.51 24.98 1,130,000 -0.13(-0.52%)
Oct 23, 2007 24.88 25.17 24.81 25.11 901,100 +0.20(+0.80%)
Oct 22, 2007 24.71 25.24 24.54 24.91 868,100 +0.17(+0.69%)
Oct 19, 2007 24.90 25.01 24.74 24.74 2,062,700 -0.34(-1.36%)
Oct 18, 2007 25.14 25.33 25.02 25.08 869,500 -0.17(-0.67%)
Oct 17, 2007 25.50 25.73 25.15 25.25 1,125,200 -0.23(-0.90%)
Oct 16, 2007 25.44 25.61 25.33 25.48 1,406,500 +0.11(+0.43%)
Oct 15, 2007 25.70 25.92 25.26 25.37 1,418,700 -0.40(-1.55%)
Oct 12, 2007 25.88 25.89 25.62 25.77 1,563,097 -0.01(-0.04%)
Oct 11, 2007 25.99 26.46 25.67 25.78 1,578,600 -0.21(-0.81%)
Oct 10, 2007 25.38 26.01 25.38 25.99 2,497,900 +0.37(+1.44%)
Oct 09, 2007 25.44 25.89 25.27 25.62 2,953,600 +0.35(+1.39%)
Oct 08, 2007 25.15 25.48 24.97 25.27 1,317,500 +0.27(+1.08%)
Oct 05, 2007 25.05 25.18 24.94 25.00 1,754,000 +0.00(+0.00%)
Oct 04, 2007 25.03 25.33 24.58 25.00 3,171,300 +0.38(+1.54%)
Oct 03, 2007 25.03 25.03 24.36 24.62 1,757,800 -0.41(-1.64%)
Oct 02, 2007 24.87 25.40 24.87 25.03 1,682,900 -0.01(-0.04%)
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.