Constellation Brands (NY: STZ )

231.99 +1.17 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.68 21.78 21.31 21.32 983,879 -0.47(-2.15%)
Dec 28, 2007 22.06 22.09 21.76 21.79 796,848 -0.04(-0.17%)
Dec 27, 2007 22.01 22.09 21.76 21.82 619,744 -0.27(-1.22%)
Dec 26, 2007 22.46 22.46 21.97 22.09 641,451 -0.37(-1.65%)
Dec 24, 2007 21.80 22.52 21.80 22.46 420,640 +0.49(+2.22%)
Dec 21, 2007 21.86 22.04 21.67 21.98 1,478,822 +0.31(+1.41%)
Dec 20, 2007 21.75 22.08 21.44 21.67 1,739,914 +0.04(+0.17%)
Dec 19, 2007 22.01 22.09 21.45 21.64 1,187,392 -0.33(-1.52%)
Dec 18, 2007 22.12 22.16 21.82 21.97 2,083,011 -0.04(-0.16%)
Dec 17, 2007 21.87 22.21 21.66 22.00 1,556,154 +0.00(+0.00%)
Dec 14, 2007 21.90 22.21 21.81 22.00 1,882,155 +0.07(+0.33%)
Dec 13, 2007 21.43 22.14 21.36 21.93 2,032,139 +0.35(+1.63%)
Dec 12, 2007 21.03 21.91 21.03 21.58 1,861,314 +0.79(+3.82%)
Dec 11, 2007 21.66 21.83 20.45 20.79 1,457,254 -0.88(-4.08%)
Dec 10, 2007 21.59 21.84 21.22 21.67 1,754,532 +0.10(+0.46%)
Dec 07, 2007 22.42 22.52 21.52 21.57 1,696,931 -0.85(-3.78%)
Dec 06, 2007 21.30 22.48 21.18 22.42 1,771,603 +1.12(+5.25%)
Dec 05, 2007 21.64 21.66 21.24 21.30 1,289,155 -0.14(-0.63%)
Dec 04, 2007 21.28 21.73 21.20 21.44 1,380,521 +0.08(+0.38%)
Dec 03, 2007 21.28 21.54 20.91 21.36 1,098,755 +0.12(+0.55%)
Nov 30, 2007 21.58 21.58 20.85 21.24 1,951,138 -0.06(-0.30%)
Nov 29, 2007 21.50 21.59 21.24 21.30 756,160 -0.32(-1.50%)
Nov 28, 2007 21.32 21.87 21.17 21.63 1,737,192 +0.51(+2.39%)
Nov 27, 2007 20.79 21.13 20.64 21.12 1,846,516 +0.40(+1.92%)
Nov 26, 2007 21.25 21.34 20.72 20.72 1,313,428 -0.48(-2.25%)
Nov 23, 2007 20.52 21.20 20.44 21.20 656,659 +0.78(+3.80%)
Nov 21, 2007 20.84 20.94 20.43 20.43 1,267,255 -0.63(-3.00%)
Nov 20, 2007 20.67 21.36 20.67 21.06 1,629,780 +0.38(+1.83%)
Nov 19, 2007 20.90 20.90 20.58 20.68 1,815,535 -0.31(-1.46%)
Nov 16, 2007 20.45 21.05 20.36 20.99 2,425,933 +0.62(+3.06%)
Nov 15, 2007 20.26 20.85 20.19 20.36 1,766,881 -0.03(-0.13%)
Nov 14, 2007 20.78 20.85 20.39 20.39 1,301,674 -0.41(-1.99%)
Nov 13, 2007 20.51 20.83 20.26 20.81 2,141,649 +0.42(+2.08%)
Nov 12, 2007 20.43 22.54 20.19 20.38 1,961,830 -0.35(-1.70%)
Nov 09, 2007 21.08 21.18 20.58 20.73 1,918,525 -0.60(-2.83%)
Nov 08, 2007 21.59 21.62 20.77 21.34 2,333,647 -0.14(-0.63%)
Nov 07, 2007 21.55 21.94 21.47 21.47 1,100,019 -0.35(-1.61%)
Nov 06, 2007 21.95 22.09 21.57 21.82 1,105,630 -0.14(-0.66%)
Nov 05, 2007 22.00 22.23 21.80 21.97 1,487,408 -0.04(-0.16%)
Nov 02, 2007 22.58 22.58 21.81 22.00 1,872,840 -0.30(-1.33%)
Nov 01, 2007 22.64 22.65 22.25 22.30 1,601,395 -0.35(-1.55%)
Oct 31, 2007 22.53 23.01 22.17 22.65 1,344,364 +0.33(+1.50%)
Oct 30, 2007 22.75 23.13 22.28 22.32 884,304 -0.39(-1.71%)
Oct 29, 2007 22.74 22.83 22.62 22.71 677,061 -0.01(-0.04%)
Oct 26, 2007 22.18 22.75 22.14 22.72 1,545,620 +0.68(+3.07%)
Oct 25, 2007 22.56 22.65 21.96 22.04 2,024,420 -0.49(-2.16%)
Oct 24, 2007 22.55 22.55 22.10 22.53 1,252,995 -0.12(-0.52%)
Oct 23, 2007 22.44 22.70 22.37 22.65 999,181 +0.18(+0.80%)
Oct 22, 2007 22.28 22.76 22.13 22.46 962,589 +0.15(+0.69%)
Oct 19, 2007 22.46 22.55 22.31 22.31 2,287,216 -0.31(-1.36%)
Oct 18, 2007 22.67 22.84 22.56 22.62 964,141 -0.15(-0.67%)
Oct 17, 2007 23.00 23.20 22.68 22.77 1,247,673 -0.21(-0.90%)
Oct 16, 2007 22.94 23.10 22.84 22.98 1,559,591 +0.10(+0.43%)
Oct 15, 2007 23.18 23.38 22.78 22.88 1,573,119 -0.36(-1.55%)
Oct 12, 2007 23.34 23.35 23.11 23.24 1,733,233 -0.01(-0.04%)
Oct 11, 2007 23.44 23.86 23.15 23.25 1,750,424 -0.19(-0.81%)
Oct 10, 2007 22.89 23.46 22.89 23.44 2,769,786 +0.33(+1.44%)
Oct 09, 2007 22.94 23.35 22.79 23.11 3,275,087 +0.32(+1.38%)
Oct 08, 2007 22.68 22.98 22.52 22.79 1,460,904 +0.24(+1.08%)
Oct 05, 2007 22.59 22.71 22.49 22.55 1,944,915 +0.00(+0.00%)
Oct 04, 2007 22.57 22.84 22.17 22.55 3,516,483 +0.34(+1.54%)
Oct 03, 2007 22.57 22.57 21.97 22.20 1,949,129 -0.37(-1.64%)
Oct 02, 2007 22.43 22.91 22.43 22.57 1,866,076 -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.