Constellation Brands (NY: STZ )

234.77 USD +0.44 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.37 24.78 24.18 24.70 969,300 +0.14(+0.57%)
Apr 27, 2006 24.42 24.85 24.12 24.56 724,400 +0.22(+0.90%)
Apr 26, 2006 24.64 24.84 24.25 24.34 879,400 -0.30(-1.22%)
Apr 25, 2006 24.14 24.76 24.00 24.64 1,340,900 +0.63(+2.62%)
Apr 24, 2006 23.80 24.19 23.62 24.01 921,700 +0.01(+0.04%)
Apr 21, 2006 24.16 24.31 23.85 24.00 729,000 -0.18(-0.74%)
Apr 20, 2006 23.85 24.18 23.72 24.18 946,600 +0.18(+0.75%)
Apr 19, 2006 24.28 24.47 23.98 24.00 834,600 -0.24(-0.99%)
Apr 18, 2006 23.48 24.29 23.91 24.24 1,701,100 +0.76(+3.24%)
Apr 17, 2006 23.70 23.95 23.32 23.48 1,068,000 -0.16(-0.68%)
Apr 13, 2006 23.77 24.00 23.58 23.64 927,500 -0.13(-0.55%)
Apr 12, 2006 23.65 23.85 23.62 23.77 1,623,500 +0.02(+0.08%)
Apr 11, 2006 24.06 24.34 23.58 23.75 2,126,600 -0.31(-1.29%)
Apr 10, 2006 24.07 24.20 23.85 24.06 1,781,700 +0.07(+0.29%)
Apr 07, 2006 24.75 25.10 23.68 23.99 6,855,000 -1.47(-5.77%)
Apr 06, 2006 25.93 26.10 25.30 25.46 1,798,200 -0.42(-1.62%)
Apr 05, 2006 26.06 26.31 25.85 25.88 1,530,300 -0.01(-0.04%)
Apr 04, 2006 25.47 26.05 25.21 25.89 2,015,200 +0.64(+2.53%)
Apr 03, 2006 25.05 25.75 25.05 25.25 1,628,700 +0.20(+0.80%)
Mar 31, 2006 24.99 25.33 24.28 25.05 1,855,200 +0.05(+0.20%)
Mar 30, 2006 25.56 25.63 24.98 25.00 1,295,900 -0.61(-2.38%)
Mar 29, 2006 25.28 25.86 25.16 25.61 1,761,700 +0.33(+1.31%)
Mar 28, 2006 25.65 25.67 25.10 25.28 929,700 -0.37(-1.44%)
Mar 27, 2006 25.62 25.88 25.42 25.65 769,400 +0.09(+0.35%)
Mar 24, 2006 25.88 25.89 25.50 25.56 989,800 -0.39(-1.50%)
Mar 23, 2006 26.19 26.38 25.92 25.95 654,400 -0.34(-1.29%)
Mar 22, 2006 25.34 26.34 25.34 26.29 1,941,600 +0.24(+0.92%)
Mar 21, 2006 26.03 26.43 25.94 26.05 1,103,000 +0.00(+0.00%)
Mar 20, 2006 26.17 26.30 25.92 26.05 1,317,900 -0.22(-0.84%)
Mar 17, 2006 26.85 26.86 26.25 26.27 1,547,100 -0.46(-1.72%)
Mar 16, 2006 26.95 26.96 26.56 26.73 971,600 -0.23(-0.85%)
Mar 15, 2006 27.00 27.15 26.85 26.96 609,700 -0.09(-0.33%)
Mar 14, 2006 27.20 27.22 26.90 27.05 915,200 -0.12(-0.44%)
Mar 13, 2006 27.25 27.50 27.10 27.17 767,600 -0.15(-0.55%)
Mar 10, 2006 27.00 28.02 26.96 27.32 2,196,400 +0.65(+2.44%)
Mar 09, 2006 27.00 27.14 26.64 26.67 697,300 -0.34(-1.26%)
Mar 08, 2006 26.63 27.05 26.40 27.01 637,300 +0.39(+1.47%)
Mar 07, 2006 26.70 26.83 26.51 26.62 562,600 -0.08(-0.30%)
Mar 06, 2006 26.60 26.77 26.40 26.70 540,000 +0.14(+0.53%)
Mar 03, 2006 26.50 26.65 26.26 26.56 638,600 +0.09(+0.34%)
Mar 02, 2006 26.53 26.66 26.35 26.47 693,300 -0.06(-0.23%)
Mar 01, 2006 26.58 26.77 26.34 26.53 1,058,000 +0.19(+0.72%)
Feb 28, 2006 26.73 26.87 26.21 26.34 940,200 -0.39(-1.46%)
Feb 27, 2006 26.25 26.80 26.17 26.73 1,411,700 +0.57(+2.18%)
Feb 24, 2006 26.30 26.35 26.06 26.16 831,400 -0.09(-0.34%)
Feb 23, 2006 25.87 26.43 25.68 26.25 1,069,500 +0.43(+1.67%)
Feb 22, 2006 25.65 25.84 25.56 25.82 1,223,700 +0.37(+1.45%)
Feb 21, 2006 25.34 25.82 25.22 25.45 1,624,300 +0.11(+0.43%)
Feb 17, 2006 26.25 26.30 25.20 25.34 6,158,700 -2.04(-7.45%)
Feb 16, 2006 27.08 27.39 27.00 27.38 811,600 +0.38(+1.41%)
Feb 15, 2006 26.97 27.00 26.70 27.00 503,500 +0.03(+0.11%)
Feb 14, 2006 26.96 27.00 26.57 26.97 582,700 +0.07(+0.26%)
Feb 13, 2006 26.35 26.96 26.27 26.90 1,370,400 +0.59(+2.24%)
Feb 10, 2006 26.04 26.38 26.03 26.31 1,594,600 +0.21(+0.80%)
Feb 09, 2006 26.32 26.35 26.04 26.10 1,262,500 -0.15(-0.57%)
Feb 08, 2006 26.28 26.37 25.99 26.25 937,200 -0.08(-0.30%)
Feb 07, 2006 26.29 26.43 26.02 26.33 692,200 +0.08(+0.30%)
Feb 06, 2006 26.38 26.45 26.20 26.25 550,000 -0.07(-0.27%)
Feb 03, 2006 26.25 26.39 26.12 26.32 669,100 +0.01(+0.04%)
Feb 02, 2006 26.30 26.48 26.20 26.31 1,030,200 +0.11(+0.42%)
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.