Constellation Brands (NY: STZ )

229.32 USD -3.18 (-1.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 83.66 84.32 83.66 84.13 1,045,366 +0.35(+0.42%)
May 29, 2014 83.21 84.10 83.18 83.78 796,849 +0.63(+0.76%)
May 28, 2014 83.51 83.99 82.66 83.15 1,201,074 -0.30(-0.36%)
May 27, 2014 83.14 83.92 83.08 83.45 1,189,413 +0.94(+1.14%)
May 23, 2014 82.76 82.51 82.51 82.51 760,300 -0.49(-0.59%)
May 22, 2014 82.65 83.21 82.51 83.00 394,872 +0.43(+0.52%)
May 21, 2014 82.04 82.71 81.81 82.57 695,607 +0.70(+0.86%)
May 20, 2014 82.50 82.81 81.67 81.87 661,925 -0.80(-0.97%)
May 19, 2014 82.75 83.51 82.44 82.67 1,124,636 -0.28(-0.34%)
May 16, 2014 80.07 83.19 80.07 82.95 2,264,974 +3.09(+3.87%)
May 15, 2014 79.81 80.10 78.49 79.86 1,288,351 +0.00(+0.00%)
May 14, 2014 80.86 81.21 79.77 79.86 761,468 -0.99(-1.22%)
May 13, 2014 80.22 81.18 80.18 80.85 632,954 +0.72(+0.90%)
May 12, 2014 79.82 80.61 79.73 80.13 962,129 +0.81(+1.02%)
May 09, 2014 79.26 79.59 78.54 79.32 1,165,294 +0.05(+0.06%)
May 08, 2014 79.04 80.36 78.89 79.27 1,008,694 +0.15(+0.19%)
May 07, 2014 81.07 81.07 78.43 79.12 1,437,281 -1.54(-1.91%)
May 06, 2014 81.50 81.84 80.55 80.66 992,255 -1.16(-1.42%)
May 05, 2014 80.64 82.17 80.55 81.82 922,957 +0.69(+0.85%)
May 02, 2014 81.10 81.35 80.17 81.13 1,153,869 -0.13(-0.16%)
May 01, 2014 79.90 81.45 79.48 81.26 1,041,921 +1.42(+1.78%)
Apr 30, 2014 79.44 79.92 78.63 79.84 1,317,467 +0.09(+0.11%)
Apr 29, 2014 79.88 81.11 79.62 79.75 1,053,772 +0.14(+0.18%)
Apr 28, 2014 79.33 80.10 78.79 79.61 1,084,899 +0.57(+0.72%)
Apr 25, 2014 79.41 80.26 78.45 79.04 1,256,676 -0.42(-0.53%)
Apr 24, 2014 80.53 80.61 79.26 79.46 974,230 -0.79(-0.98%)
Apr 23, 2014 80.86 81.08 80.23 80.25 817,204 -0.64(-0.79%)
Apr 22, 2014 80.96 81.57 80.15 80.89 1,256,606 -0.12(-0.15%)
Apr 21, 2014 79.86 81.07 79.70 81.01 1,255,271 +0.23(+0.28%)
Apr 17, 2014 79.43 80.78 80.78 80.78 1,788,200 +1.03(+1.29%)
Apr 16, 2014 78.47 79.76 78.22 79.75 1,534,989 +1.78(+2.28%)
Apr 15, 2014 78.05 78.15 76.26 77.97 1,651,257 -0.03(-0.04%)
Apr 14, 2014 78.90 78.90 77.10 78.00 1,496,866 -0.03(-0.04%)
Apr 11, 2014 79.70 79.93 77.82 78.03 3,040,978 -2.08(-2.60%)
Apr 10, 2014 80.78 81.99 79.31 80.11 2,128,975 -0.53(-0.66%)
Apr 09, 2014 85.00 85.40 77.66 80.64 6,799,496 -0.84(-1.03%)
Apr 08, 2014 81.13 81.85 80.61 81.48 2,749,642 +0.68(+0.84%)
Apr 07, 2014 84.00 84.09 80.71 80.80 2,120,980 -3.53(-4.19%)
Apr 04, 2014 85.16 85.55 83.61 84.33 1,404,584 -0.56(-0.66%)
Apr 03, 2014 85.04 85.24 83.98 84.89 1,197,096 -0.01(-0.01%)
Apr 02, 2014 85.52 85.58 84.62 84.90 1,022,991 -0.45(-0.53%)
Apr 01, 2014 85.40 85.91 84.82 85.35 1,603,654 +0.38(+0.45%)
Mar 31, 2014 83.80 85.20 83.46 84.97 1,833,667 +1.76(+2.12%)
Mar 28, 2014 82.35 83.60 82.19 83.21 970,945 +1.15(+1.40%)
Mar 27, 2014 82.36 82.75 81.79 82.06 1,175,357 -0.22(-0.27%)
Mar 26, 2014 82.62 83.52 82.25 82.28 956,001 -0.15(-0.18%)
Mar 25, 2014 82.10 82.99 81.81 82.43 1,160,695 +1.22(+1.50%)
Mar 24, 2014 83.48 83.71 80.95 81.21 1,311,716 -1.85(-2.23%)
Mar 21, 2014 83.03 84.22 82.67 83.06 2,451,131 +0.59(+0.72%)
Mar 20, 2014 81.59 82.70 80.85 82.47 883,560 +0.79(+0.97%)
Mar 19, 2014 82.80 83.09 81.37 81.68 1,228,764 -1.09(-1.32%)
Mar 18, 2014 82.11 83.01 81.79 82.77 1,219,491 +0.91(+1.11%)
Mar 17, 2014 81.69 82.16 81.51 81.86 1,000,869 -0.64(-0.78%)
Mar 14, 2014 82.07 83.51 82.07 82.50 1,301,828 +0.23(+0.28%)
Mar 13, 2014 83.36 83.48 81.92 82.27 985,007 -0.84(-1.01%)
Mar 12, 2014 82.08 83.42 81.74 83.11 899,259 +0.57(+0.69%)
Mar 11, 2014 84.14 84.19 82.32 82.54 983,582 -1.41(-1.68%)
Mar 10, 2014 83.84 84.33 83.26 83.95 1,112,023 +0.04(+0.05%)
Mar 07, 2014 83.85 83.92 83.25 83.91 975,328 +0.06(+0.07%)
Mar 06, 2014 82.96 83.92 82.66 83.85 1,102,328 +1.12(+1.35%)
Mar 05, 2014 82.31 83.21 82.12 82.73 2,191,468 +0.22(+0.27%)
Mar 04, 2014 81.69 82.74 81.68 82.51 1,221,197 +1.36(+1.68%)
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.