Constellation Brands (NY: STZ )

224.28 USD -2.69 (-1.19%)
Streaming Delayed Price Updated: 12:03 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.53 21.58 21.01 21.11 0 -0.47(-2.18%)
Aug 28, 2008 21.12 21.64 20.93 21.58 1,441,285 +0.55(+2.62%)
Aug 27, 2008 20.40 21.20 20.04 21.03 2,020,041 +0.62(+3.04%)
Aug 26, 2008 20.33 20.88 20.24 20.41 1,277,320 -0.49(-2.34%)
Aug 25, 2008 21.21 21.44 20.82 20.90 766,313 -0.61(-2.84%)
Aug 22, 2008 21.28 21.63 21.27 21.51 853,341 +0.28(+1.32%)
Aug 21, 2008 20.78 21.28 20.77 21.23 1,310,179 +0.14(+0.66%)
Aug 20, 2008 20.95 21.14 20.61 21.09 2,039,873 +0.15(+0.72%)
Aug 19, 2008 21.41 21.41 20.67 20.94 2,762,879 -0.53(-2.47%)
Aug 18, 2008 22.34 22.34 21.39 21.47 1,515,765 -0.59(-2.67%)
Aug 15, 2008 21.94 22.23 21.85 22.06 0 +0.19(+0.87%)
Aug 14, 2008 21.79 22.24 21.79 21.87 2,042,978 -0.27(-1.22%)
Aug 13, 2008 22.30 22.38 21.60 22.14 1,797,021 -0.14(-0.63%)
Aug 12, 2008 22.60 22.72 22.16 22.28 2,138,440 -0.30(-1.33%)
Aug 11, 2008 22.48 22.86 22.47 22.58 1,134,791 +0.02(+0.09%)
Aug 08, 2008 21.68 22.60 21.62 22.56 1,723,108 +0.80(+3.68%)
Aug 07, 2008 21.90 21.90 21.21 21.76 2,195,819 -0.24(-1.09%)
Aug 06, 2008 21.62 22.09 21.48 22.00 2,088,763 +0.35(+1.62%)
Aug 05, 2008 21.09 21.75 21.09 21.65 1,117,771 +0.45(+2.12%)
Aug 04, 2008 21.29 21.54 20.97 21.20 1,173,215 -0.15(-0.70%)
Aug 01, 2008 21.41 21.54 21.03 21.35 1,402,245 -0.17(-0.79%)
Jul 31, 2008 20.94 21.56 20.85 21.52 1,931,907 +0.49(+2.33%)
Jul 30, 2008 21.59 21.63 20.31 21.03 3,478,092 -0.51(-2.37%)
Jul 29, 2008 21.54 21.66 21.27 21.54 1,486,017 +0.14(+0.65%)
Jul 28, 2008 21.87 21.87 21.06 21.40 1,641,969 -0.57(-2.59%)
Jul 25, 2008 21.90 22.08 21.86 21.97 1,010,801 +0.04(+0.18%)
Jul 24, 2008 22.86 22.96 21.89 21.93 1,682,509 -1.05(-4.57%)
Jul 23, 2008 22.33 23.09 22.20 22.98 2,466,814 +0.55(+2.45%)
Jul 22, 2008 21.55 22.52 21.33 22.43 2,184,014 +0.91(+4.23%)
Jul 21, 2008 21.73 21.84 21.44 21.52 1,393,489 -0.29(-1.33%)
Jul 18, 2008 21.89 21.96 21.46 21.81 2,072,573 -0.07(-0.32%)
Jul 17, 2008 21.61 22.06 21.48 21.88 2,467,303 +0.27(+1.25%)
Jul 16, 2008 21.30 21.78 21.12 21.61 1,997,334 +0.38(+1.79%)
Jul 15, 2008 20.67 21.59 20.61 21.23 2,385,008 +0.39(+1.87%)
Jul 14, 2008 20.92 21.19 20.67 20.84 2,804,566 +0.03(+0.14%)
Jul 11, 2008 21.01 21.38 20.68 20.81 3,127,347 -0.38(-1.79%)
Jul 10, 2008 21.54 21.54 21.00 21.19 2,549,237 -0.26(-1.21%)
Jul 09, 2008 21.16 22.12 21.14 21.45 3,679,110 +0.29(+1.37%)
Jul 08, 2008 20.76 21.35 20.76 21.16 2,639,204 +0.28(+1.34%)
Jul 07, 2008 21.29 21.33 20.37 20.88 3,398,047 -0.36(-1.69%)
Jul 04, 2008 21.28 21.54 21.04 21.24 1,900,558 +0.00(+0.00%)
Jul 03, 2008 21.28 21.54 21.04 21.24 1,900,558 +0.13(+0.62%)
Jul 02, 2008 21.09 21.50 20.75 21.11 3,509,553 +0.36(+1.73%)
Jul 01, 2008 20.94 21.80 20.36 20.75 5,755,032 +0.89(+4.48%)
Jun 30, 2008 18.83 19.93 18.82 19.86 2,004,794 +0.20(+1.02%)
Jun 27, 2008 19.74 19.78 19.15 19.66 2,831,777 -0.12(-0.61%)
Jun 26, 2008 19.68 20.10 19.65 19.78 2,298,590 -0.27(-1.35%)
Jun 25, 2008 19.61 20.25 19.61 20.05 1,203,305 +0.42(+2.14%)
Jun 24, 2008 19.40 19.67 19.35 19.63 1,604,480 +0.03(+0.15%)
Jun 23, 2008 19.93 19.93 19.47 19.60 1,529,767 -0.20(-1.01%)
Jun 20, 2008 20.17 20.17 19.32 19.80 2,422,055 +0.09(+0.46%)
Jun 19, 2008 19.52 19.76 19.37 19.71 2,581,546 +0.11(+0.56%)
Jun 18, 2008 19.65 19.74 19.37 19.60 2,329,245 -0.21(-1.06%)
Jun 17, 2008 20.14 20.14 19.73 19.81 2,455,169 -0.19(-0.95%)
Jun 16, 2008 20.05 20.11 19.74 20.00 1,587,291 +0.05(+0.25%)
Jun 13, 2008 20.50 20.50 19.64 19.95 2,984,387 -0.44(-2.16%)
Jun 12, 2008 20.66 20.82 20.34 20.39 1,920,711 -0.22(-1.07%)
Jun 11, 2008 20.94 21.17 20.43 20.61 1,715,023 -0.53(-2.51%)
Jun 10, 2008 21.01 21.31 20.78 21.14 2,335,929 +0.37(+1.78%)
Jun 09, 2008 20.44 20.84 20.42 20.77 1,345,912 +0.21(+1.02%)
Jun 06, 2008 20.44 20.78 20.34 20.56 1,967,995 -0.17(-0.82%)
Jun 05, 2008 20.40 20.83 20.35 20.73 1,499,088 +0.36(+1.77%)
Jun 04, 2008 20.31 20.57 20.25 20.37 1,266,587 -0.04(-0.20%)
Jun 03, 2008 20.80 20.90 20.17 20.41 1,993,748 -0.45(-2.16%)
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.