Constellation Brands (NY: STZ )

230.25 -0.94 (-0.40%)
Streaming Delayed Price Updated: 9:47 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 24.52 24.61 24.30 24.61 1,148,099 +0.17(+0.70%)
Aug 30, 2006 24.30 24.46 24.12 24.44 1,344,253 +0.22(+0.89%)
Aug 29, 2006 23.67 24.28 23.67 24.22 1,161,959 +0.53(+2.25%)
Aug 28, 2006 23.63 24.02 23.58 23.69 1,216,071 +0.01(+0.04%)
Aug 25, 2006 23.45 23.80 23.39 23.68 1,194,227 +0.19(+0.81%)
Aug 24, 2006 23.23 23.49 23.19 23.49 1,005,723 +0.36(+1.56%)
Aug 23, 2006 22.99 23.30 22.92 23.13 902,711 +0.18(+0.79%)
Aug 22, 2006 22.91 22.98 22.79 22.95 799,256 +0.04(+0.16%)
Aug 21, 2006 22.77 22.96 22.75 22.92 489,666 +0.00(+0.00%)
Aug 18, 2006 23.01 23.07 22.83 22.92 838,952 -0.09(-0.39%)
Aug 17, 2006 23.05 23.13 22.88 23.01 1,191,011 -0.20(-0.86%)
Aug 16, 2006 22.89 23.28 22.89 23.20 1,181,918 +0.21(+0.90%)
Aug 15, 2006 22.92 23.03 22.87 23.00 1,644,307 +0.28(+1.23%)
Aug 14, 2006 22.84 23.01 22.67 22.72 1,377,297 -0.14(-0.63%)
Aug 11, 2006 22.63 22.91 22.50 22.86 1,286,704 +0.16(+0.72%)
Aug 10, 2006 22.51 22.72 22.36 22.70 1,305,777 +0.10(+0.44%)
Aug 09, 2006 22.62 22.73 22.41 22.60 1,086,225 -0.04(-0.16%)
Aug 08, 2006 22.63 22.75 22.52 22.64 1,589,752 +0.06(+0.28%)
Aug 07, 2006 22.46 22.65 22.38 22.57 1,420,875 +0.00(+0.00%)
Aug 04, 2006 22.19 22.61 22.19 22.57 2,185,646 +0.03(+0.12%)
Aug 03, 2006 22.37 22.64 22.09 22.55 1,630,668 +0.09(+0.40%)
Aug 02, 2006 22.02 22.55 21.98 22.46 1,520,671 +0.44(+2.01%)
Aug 01, 2006 21.91 22.10 21.78 22.01 893,175 -0.05(-0.20%)
Jul 31, 2006 22.04 22.08 21.76 22.06 1,013,263 +0.01(+0.04%)
Jul 28, 2006 22.28 22.37 22.00 22.05 788,611 -0.21(-0.93%)
Jul 27, 2006 22.28 22.47 22.21 22.26 1,681,232 +0.11(+0.49%)
Jul 26, 2006 22.26 22.33 22.09 22.15 1,993,705 -0.13(-0.57%)
Jul 25, 2006 22.52 22.77 22.09 22.28 1,642,090 -0.17(-0.76%)
Jul 24, 2006 22.37 22.64 22.28 22.45 657,545 +0.07(+0.32%)
Jul 21, 2006 22.68 22.76 22.31 22.37 1,064,048 -0.31(-1.35%)
Jul 20, 2006 22.77 22.94 22.62 22.68 1,193,450 +0.00(+0.00%)
Jul 19, 2006 22.40 22.91 22.40 22.68 3,729,492 +0.41(+1.82%)
Jul 18, 2006 22.86 22.89 22.14 22.28 2,020,871 -0.08(-0.36%)
Jul 17, 2006 22.02 22.58 22.01 22.36 1,254,326 +0.23(+1.02%)
Jul 14, 2006 22.49 22.51 21.86 22.13 1,212,301 -0.41(-1.84%)
Jul 13, 2006 22.50 22.59 22.22 22.55 1,014,815 -0.06(-0.28%)
Jul 12, 2006 22.66 22.92 22.44 22.61 1,012,043 +0.02(+0.08%)
Jul 11, 2006 22.29 22.68 22.12 22.59 902,711 +0.19(+0.85%)
Jul 10, 2006 22.73 22.74 22.31 22.40 792,159 -0.21(-0.92%)
Jul 07, 2006 22.69 22.81 22.43 22.61 1,020,470 -0.21(-0.91%)
Jul 06, 2006 22.55 22.97 22.55 22.82 1,125,478 +0.24(+1.08%)
Jul 05, 2006 22.89 22.97 22.35 22.57 1,569,460 -0.30(-1.30%)
Jul 03, 2006 22.68 22.95 22.54 22.87 807,683 +0.32(+1.44%)
Jun 30, 2006 23.75 23.79 22.55 22.55 2,548,793 -1.12(-4.73%)
Jun 29, 2006 23.34 23.77 23.16 23.66 1,470,995 +0.32(+1.39%)
Jun 28, 2006 23.00 23.38 22.85 23.34 1,482,416 +0.42(+1.85%)
Jun 27, 2006 23.13 23.44 22.78 22.92 1,548,946 -0.12(-0.51%)
Jun 26, 2006 23.39 23.40 22.83 23.03 1,280,384 -0.36(-1.54%)
Jun 23, 2006 23.36 23.52 23.24 23.39 2,037,726 -0.06(-0.27%)
Jun 22, 2006 23.26 23.47 23.02 23.46 869,113 +0.20(+0.85%)
Jun 21, 2006 22.89 23.52 22.83 23.26 1,412,891 +0.40(+1.74%)
Jun 20, 2006 22.35 22.99 22.35 22.86 1,143,109 +0.54(+2.42%)
Jun 19, 2006 22.58 22.74 22.24 22.32 749,690 -0.13(-0.56%)
Jun 16, 2006 22.55 23.00 22.39 22.45 1,407,790 +0.00(+0.00%)
Jun 15, 2006 22.00 22.46 22.00 22.45 1,079,239 +0.44(+2.01%)
Jun 14, 2006 21.83 22.23 21.80 22.00 880,312 +0.09(+0.41%)
Jun 13, 2006 22.23 22.51 21.81 21.91 1,037,768 -0.36(-1.62%)
Jun 12, 2006 22.40 22.71 22.28 22.28 669,853 -0.12(-0.52%)
Jun 09, 2006 22.46 22.83 22.39 22.39 925,442 -0.14(-0.64%)
Jun 08, 2006 22.55 22.61 22.19 22.54 1,105,186 -0.09(-0.40%)
Jun 07, 2006 22.65 23.26 22.57 22.63 1,516,235 -0.05(-0.20%)
Jun 06, 2006 22.31 22.74 22.31 22.67 1,141,224 +0.36(+1.62%)
Jun 05, 2006 22.48 22.71 22.31 22.31 820,878 -0.22(-0.96%)
Jun 02, 2006 22.59 22.68 22.37 22.53 931,319 +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.