Constellation Brands (NY: STZ )

217.22 USD -0.93 (-0.43%)
Streaming Delayed Price Updated: 10:50 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 27.19 27.29 26.94 27.29 1,035,400 +0.19(+0.70%)
Aug 30, 2006 26.95 27.12 26.75 27.10 1,212,300 +0.24(+0.89%)
Aug 29, 2006 26.25 26.92 26.25 26.86 1,047,900 +0.59(+2.25%)
Aug 28, 2006 26.20 26.63 26.15 26.27 1,096,700 +0.01(+0.04%)
Aug 25, 2006 26.00 26.39 25.94 26.26 1,077,000 +0.21(+0.81%)
Aug 24, 2006 25.76 26.05 25.71 26.05 907,000 +0.40(+1.56%)
Aug 23, 2006 25.49 25.84 25.42 25.65 814,100 +0.20(+0.79%)
Aug 22, 2006 25.40 25.48 25.27 25.45 720,800 +0.04(+0.16%)
Aug 21, 2006 25.25 25.46 25.22 25.41 441,600 +0.00(+0.00%)
Aug 18, 2006 25.52 25.58 25.31 25.41 756,600 -0.10(-0.39%)
Aug 17, 2006 25.56 25.65 25.37 25.51 1,074,100 -0.22(-0.86%)
Aug 16, 2006 25.38 25.81 25.38 25.73 1,065,900 +0.23(+0.90%)
Aug 15, 2006 25.42 25.54 25.36 25.50 1,482,900 +0.31(+1.23%)
Aug 14, 2006 25.33 25.52 25.14 25.19 1,242,100 -0.16(-0.63%)
Aug 11, 2006 25.09 25.40 24.95 25.35 1,160,400 +0.18(+0.72%)
Aug 10, 2006 24.96 25.19 24.79 25.17 1,177,600 +0.11(+0.44%)
Aug 09, 2006 25.08 25.20 24.85 25.06 979,600 -0.04(-0.16%)
Aug 08, 2006 25.09 25.23 24.97 25.10 1,433,700 +0.07(+0.28%)
Aug 07, 2006 24.90 25.12 24.82 25.03 1,281,400 +0.00(+0.00%)
Aug 04, 2006 24.60 25.07 24.60 25.03 1,971,100 +0.03(+0.12%)
Aug 03, 2006 24.80 25.10 24.49 25.00 1,470,600 +0.10(+0.40%)
Aug 02, 2006 24.42 25.00 24.37 24.90 1,371,400 +0.49(+2.01%)
Aug 01, 2006 24.30 24.51 24.15 24.41 805,500 -0.05(-0.20%)
Jul 31, 2006 24.44 24.48 24.13 24.46 913,800 +0.01(+0.04%)
Jul 28, 2006 24.70 24.80 24.39 24.45 711,200 -0.23(-0.93%)
Jul 27, 2006 24.70 24.92 24.63 24.68 1,516,200 +0.12(+0.49%)
Jul 26, 2006 24.68 24.76 24.49 24.56 1,798,000 -0.14(-0.57%)
Jul 25, 2006 24.97 25.25 24.50 24.70 1,480,900 -0.19(-0.76%)
Jul 24, 2006 24.81 25.10 24.71 24.89 593,000 +0.08(+0.32%)
Jul 21, 2006 25.15 25.24 24.74 24.81 959,600 -0.34(-1.35%)
Jul 20, 2006 25.25 25.44 25.08 25.15 1,076,300 +0.00(+0.00%)
Jul 19, 2006 24.84 25.40 24.84 25.15 3,363,400 +0.45(+1.82%)
Jul 18, 2006 25.35 25.38 24.55 24.70 1,822,500 -0.09(-0.36%)
Jul 17, 2006 24.42 25.03 24.41 24.79 1,131,200 +0.25(+1.02%)
Jul 14, 2006 24.94 24.96 24.24 24.54 1,093,300 -0.46(-1.84%)
Jul 13, 2006 24.95 25.05 24.64 25.00 915,200 -0.07(-0.28%)
Jul 12, 2006 25.13 25.42 24.88 25.07 912,700 +0.02(+0.08%)
Jul 11, 2006 24.72 25.15 24.53 25.05 814,100 +0.21(+0.85%)
Jul 10, 2006 25.20 25.21 24.74 24.84 714,400 -0.23(-0.92%)
Jul 07, 2006 25.16 25.29 24.87 25.07 920,300 -0.23(-0.91%)
Jul 06, 2006 25.00 25.47 25.00 25.30 1,015,000 +0.27(+1.08%)
Jul 05, 2006 25.38 25.47 24.78 25.03 1,415,400 -0.33(-1.30%)
Jul 03, 2006 25.15 25.45 24.99 25.36 728,400 +0.36(+1.44%)
Jun 30, 2006 26.34 26.38 25.00 25.00 2,298,600 -1.24(-4.73%)
Jun 29, 2006 25.88 26.36 25.68 26.24 1,326,600 +0.36(+1.39%)
Jun 28, 2006 25.50 25.93 25.34 25.88 1,336,900 +0.47(+1.85%)
Jun 27, 2006 25.65 25.99 25.26 25.41 1,396,900 -0.13(-0.51%)
Jun 26, 2006 25.94 25.94 25.32 25.54 1,154,700 -0.40(-1.54%)
Jun 23, 2006 25.90 26.08 25.77 25.94 1,837,700 -0.07(-0.27%)
Jun 22, 2006 25.79 26.03 25.53 26.01 783,800 +0.22(+0.85%)
Jun 21, 2006 25.38 26.08 25.31 25.79 1,274,200 +0.44(+1.74%)
Jun 20, 2006 24.78 25.49 24.78 25.35 1,030,900 +0.60(+2.42%)
Jun 19, 2006 25.04 25.22 24.66 24.75 676,100 -0.14(-0.56%)
Jun 16, 2006 25.00 25.50 24.83 24.89 1,269,600 +0.00(+0.00%)
Jun 15, 2006 24.40 24.91 24.40 24.89 973,300 +0.49(+2.01%)
Jun 14, 2006 24.21 24.65 24.18 24.40 793,900 +0.10(+0.41%)
Jun 13, 2006 24.65 24.96 24.18 24.30 935,900 -0.40(-1.62%)
Jun 12, 2006 24.84 25.18 24.70 24.70 604,100 -0.13(-0.52%)
Jun 09, 2006 24.90 25.32 24.83 24.83 834,600 -0.16(-0.64%)
Jun 08, 2006 25.00 25.07 24.61 24.99 996,700 -0.10(-0.40%)
Jun 07, 2006 25.12 25.79 25.03 25.09 1,367,400 -0.05(-0.20%)
Jun 06, 2006 24.74 25.22 24.74 25.14 1,029,200 +0.40(+1.62%)
Jun 05, 2006 24.93 25.18 24.74 24.74 740,300 -0.24(-0.96%)
Jun 02, 2006 25.05 25.15 24.81 24.98 839,900 +0.02(+0.08%)
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.