Constellation Brands (NY: STZ )

224.25 USD -2.72 (-1.20%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.26 24.41 24.19 24.30 2,219,653 -0.03(-0.12%)
May 30, 2007 24.10 24.35 24.00 24.33 1,935,400 +0.16(+0.66%)
May 29, 2007 24.20 24.29 24.08 24.17 4,149,000 -0.03(-0.12%)
May 25, 2007 24.24 24.28 24.10 24.20 1,813,800 +0.03(+0.12%)
May 24, 2007 24.23 24.44 24.06 24.17 2,569,000 -0.09(-0.37%)
May 23, 2007 24.31 24.46 24.15 24.26 3,395,500 -0.13(-0.53%)
May 22, 2007 24.45 24.48 24.25 24.39 1,882,900 -0.13(-0.53%)
May 21, 2007 24.25 24.61 24.15 24.52 2,013,600 +0.13(+0.53%)
May 18, 2007 24.35 24.45 24.20 24.39 1,926,600 +0.07(+0.29%)
May 17, 2007 24.09 24.48 23.90 24.32 1,766,249 +0.29(+1.21%)
May 16, 2007 23.80 24.06 23.51 24.03 1,723,150 +0.19(+0.80%)
May 15, 2007 23.88 24.05 23.61 23.84 2,394,105 -0.05(-0.21%)
May 14, 2007 23.64 24.09 23.75 23.89 3,594,841 +0.25(+1.06%)
May 11, 2007 23.51 23.73 23.50 23.64 1,914,200 +0.06(+0.25%)
May 10, 2007 23.43 23.71 23.35 23.58 2,336,100 +0.03(+0.13%)
May 09, 2007 23.30 23.68 23.25 23.55 2,316,700 +0.24(+1.03%)
May 08, 2007 23.00 23.39 22.82 23.31 3,024,200 +0.31(+1.35%)
May 07, 2007 22.53 23.26 22.35 23.00 20,434,773 +0.52(+2.31%)
May 04, 2007 22.94 22.95 22.38 22.48 1,503,100 -0.35(-1.53%)
May 03, 2007 22.69 22.93 22.52 22.83 1,103,350 +0.12(+0.53%)
May 02, 2007 22.65 22.80 22.55 22.71 1,557,300 +0.01(+0.04%)
May 01, 2007 22.47 22.73 22.36 22.70 1,470,349 +0.29(+1.29%)
Apr 30, 2007 22.78 22.97 22.41 22.41 2,224,587 -0.37(-1.62%)
Apr 27, 2007 22.66 22.90 22.45 22.78 1,829,538 +0.08(+0.35%)
Apr 26, 2007 22.33 22.72 22.26 22.70 2,140,718 +0.30(+1.34%)
Apr 25, 2007 22.62 22.74 22.33 22.40 1,545,890 -0.15(-0.67%)
Apr 24, 2007 22.63 22.65 22.13 22.55 2,495,318 -0.16(-0.70%)
Apr 23, 2007 22.48 22.92 22.40 22.71 2,829,000 +0.22(+0.98%)
Apr 20, 2007 22.60 22.60 22.12 22.49 2,914,954 +0.32(+1.44%)
Apr 19, 2007 21.91 22.23 21.91 22.17 1,743,918 -0.10(-0.45%)
Apr 18, 2007 22.44 22.44 21.60 22.27 2,110,181 +0.56(+2.58%)
Apr 17, 2007 21.92 22.53 21.64 21.71 4,155,618 -0.52(-2.34%)
Apr 16, 2007 21.54 22.37 21.52 22.23 1,746,701 +0.41(+1.88%)
Apr 13, 2007 21.95 22.03 21.69 21.82 1,513,430 -0.16(-0.73%)
Apr 12, 2007 21.63 22.08 21.56 21.98 2,226,800 +0.41(+1.90%)
Apr 11, 2007 21.58 21.78 21.48 21.57 1,633,123 -0.07(-0.32%)
Apr 10, 2007 21.66 21.77 21.36 21.64 1,841,650 +0.10(+0.46%)
Apr 09, 2007 21.50 21.85 21.30 21.54 2,774,500 +0.05(+0.23%)
Apr 05, 2007 21.19 21.73 20.85 21.49 4,531,400 +0.67(+3.22%)
Apr 04, 2007 20.80 21.01 20.63 20.82 2,993,860 +0.03(+0.14%)
Apr 03, 2007 21.01 21.04 20.63 20.79 2,135,700 -0.11(-0.53%)
Apr 02, 2007 21.11 21.27 20.77 20.90 2,580,200 -0.28(-1.32%)
Mar 30, 2007 20.90 21.31 20.83 21.18 3,336,039 +0.35(+1.68%)
Mar 29, 2007 20.73 20.93 20.64 20.83 2,312,140 +0.27(+1.31%)
Mar 28, 2007 20.40 21.55 20.25 20.56 2,536,300 +0.04(+0.19%)
Mar 27, 2007 20.58 20.86 20.49 20.52 3,005,700 -0.10(-0.48%)
Mar 26, 2007 20.32 20.83 20.29 20.62 2,448,320 +0.27(+1.33%)
Mar 23, 2007 19.99 20.44 19.97 20.35 3,569,600 +0.39(+1.95%)
Mar 22, 2007 19.80 19.99 19.80 19.96 2,281,200 +0.18(+0.91%)
Mar 21, 2007 19.60 19.97 19.30 19.78 2,880,500 +0.30(+1.54%)
Mar 20, 2007 19.25 19.61 19.20 19.48 6,895,500 +0.23(+1.19%)
Mar 19, 2007 19.33 19.43 19.14 19.25 2,515,900 -0.02(-0.10%)
Mar 16, 2007 19.42 19.49 19.19 19.27 1,978,300 -0.09(-0.46%)
Mar 15, 2007 19.30 19.48 19.20 19.36 2,428,100 +0.06(+0.31%)
Mar 14, 2007 19.17 19.34 19.02 19.30 2,270,700 +0.18(+0.94%)
Mar 13, 2007 19.56 19.55 19.01 19.12 6,369,600 -0.44(-2.25%)
Mar 12, 2007 19.20 19.70 19.13 19.56 9,288,400 +0.37(+1.93%)
Mar 09, 2007 19.01 19.28 19.01 19.19 2,381,300 +0.23(+1.21%)
Mar 08, 2007 19.12 19.29 18.83 18.96 3,428,100 -0.06(-0.32%)
Mar 07, 2007 19.25 19.25 19.00 19.02 2,593,300 -0.23(-1.19%)
Mar 06, 2007 19.46 19.49 19.01 19.25 3,570,900 +0.12(+0.63%)
Mar 05, 2007 19.10 19.48 18.97 19.13 4,131,900 -0.36(-1.85%)
Mar 02, 2007 20.00 20.04 19.44 19.49 6,970,400 -0.57(-2.84%)
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.