Constellation Brands (NY: STZ )

234.50 -0.33 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.69 12.82 12.12 12.54 2,870,190 -0.19(-1.49%)
Oct 30, 2008 12.81 13.24 12.43 12.73 2,362,693 +0.25(+2.00%)
Oct 29, 2008 13.13 13.15 12.27 12.48 2,894,310 -0.72(-5.45%)
Oct 28, 2008 12.64 13.20 12.08 13.20 2,434,369 +0.85(+6.88%)
Oct 27, 2008 12.44 13.00 12.11 12.35 2,105,851 -0.37(-2.91%)
Oct 24, 2008 12.71 13.06 12.51 12.72 3,505,158 -0.69(-5.15%)
Oct 23, 2008 13.11 13.72 12.65 13.41 3,180,453 +0.09(+0.68%)
Oct 22, 2008 13.99 13.99 12.94 13.32 1,602,697 -0.98(-6.85%)
Oct 21, 2008 14.12 14.68 13.85 14.30 1,756,879 -0.33(-2.26%)
Oct 20, 2008 14.56 14.80 14.15 14.63 1,170,481 +0.34(+2.38%)
Oct 17, 2008 14.31 14.85 13.81 14.29 2,232,571 -0.28(-1.92%)
Oct 16, 2008 14.67 15.31 13.82 14.57 3,716,712 -0.26(-1.75%)
Oct 15, 2008 15.77 15.95 14.77 14.83 2,690,838 -1.20(-7.49%)
Oct 14, 2008 16.94 17.60 15.86 16.03 2,106,616 -0.68(-4.07%)
Oct 13, 2008 15.80 16.80 15.57 16.71 1,975,681 +1.31(+8.51%)
Oct 10, 2008 15.62 16.04 14.25 15.40 3,551,135 -0.79(-4.88%)
Oct 09, 2008 17.01 17.91 16.19 16.19 2,190,244 -0.85(-4.99%)
Oct 08, 2008 16.97 17.54 16.66 17.04 2,557,292 -0.29(-1.67%)
Oct 07, 2008 18.77 18.77 17.33 17.33 2,972,022 -1.27(-6.83%)
Oct 06, 2008 19.12 19.36 17.91 18.60 2,006,811 -0.84(-4.32%)
Oct 03, 2008 19.91 20.19 19.43 19.44 1,726,033 -0.29(-1.47%)
Oct 02, 2008 21.44 21.50 19.66 19.73 3,141,796 -1.90(-8.78%)
Oct 01, 2008 21.46 21.67 21.05 21.63 2,122,128 +0.17(+0.79%)
Sep 30, 2008 21.26 21.61 20.95 21.46 2,082,115 +0.57(+2.73%)
Sep 29, 2008 22.02 22.15 20.68 20.89 1,847,143 -1.22(-5.52%)
Sep 26, 2008 21.97 22.27 21.58 22.11 0 +0.14(+0.64%)
Sep 25, 2008 21.62 22.14 21.54 21.97 949,990 +0.47(+2.19%)
Sep 24, 2008 21.09 21.66 21.00 21.50 1,478,289 +0.51(+2.43%)
Sep 23, 2008 21.16 21.47 20.94 20.99 1,143,700 -0.16(-0.76%)
Sep 22, 2008 21.95 22.02 21.09 21.15 1,206,004 -1.06(-4.77%)
Sep 19, 2008 22.50 23.48 20.06 22.21 0 +0.22(+1.00%)
Sep 18, 2008 21.47 22.29 20.85 21.99 3,281,757 +0.70(+3.29%)
Sep 17, 2008 22.31 22.57 21.09 21.29 3,368,631 -1.54(-6.75%)
Sep 16, 2008 22.04 23.04 22.04 22.83 1,925,371 +0.37(+1.65%)
Sep 15, 2008 22.12 23.44 22.03 22.46 2,163,478 -0.27(-1.19%)
Sep 12, 2008 22.43 22.73 22.17 22.73 1,111,068 +0.15(+0.66%)
Sep 11, 2008 22.55 22.83 22.25 22.58 1,304,299 -0.05(-0.22%)
Sep 10, 2008 23.01 23.40 22.39 22.63 2,726,177 -0.07(-0.31%)
Sep 09, 2008 22.50 23.37 22.11 22.70 3,360,224 +0.34(+1.52%)
Sep 08, 2008 21.98 22.47 21.47 22.36 2,467,278 +0.94(+4.39%)
Sep 05, 2008 20.90 21.54 20.56 21.42 0 +0.45(+2.15%)
Sep 04, 2008 21.29 21.56 20.91 20.97 1,932,145 -0.48(-2.24%)
Sep 03, 2008 21.21 21.66 21.17 21.45 1,402,529 +0.13(+0.61%)
Sep 02, 2008 21.59 21.87 21.21 21.32 1,235,464 +0.21(+0.99%)
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%)
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.