Constellation Brands (NY: STZ )

218.95 USD -1.42 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 20.50 20.85 18.92 20.06 13,497,687 -3.40(-14.49%)
Feb 28, 2007 23.01 23.58 23.01 23.46 2,256,800 +0.22(+0.95%)
Feb 27, 2007 23.66 23.84 23.24 23.24 2,240,100 -0.58(-2.43%)
Feb 26, 2007 23.87 23.93 23.70 23.82 1,453,351 -0.13(-0.54%)
Feb 23, 2007 23.89 24.02 23.76 23.95 1,910,900 +0.06(+0.25%)
Feb 22, 2007 24.10 24.17 23.75 23.89 3,291,900 -0.16(-0.67%)
Feb 21, 2007 24.37 24.48 23.94 24.05 2,078,000 +0.05(+0.21%)
Feb 20, 2007 24.01 24.20 23.80 24.00 3,184,100 -0.01(-0.04%)
Feb 16, 2007 24.28 24.45 23.81 24.01 4,966,400 -0.49(-2.00%)
Feb 15, 2007 24.64 24.78 24.46 24.50 3,088,600 +0.00(+0.00%)
Feb 14, 2007 24.21 24.68 24.20 24.50 1,719,862 +0.43(+1.79%)
Feb 13, 2007 24.01 24.25 23.95 24.07 2,153,038 -0.04(-0.17%)
Feb 12, 2007 24.20 24.30 24.09 24.11 1,331,060 -0.02(-0.08%)
Feb 09, 2007 24.28 24.41 24.05 24.13 1,707,600 -0.15(-0.62%)
Feb 08, 2007 24.20 24.37 24.20 24.28 1,796,400 -0.07(-0.29%)
Feb 07, 2007 24.44 24.44 24.23 24.35 1,507,000 -0.01(-0.04%)
Feb 06, 2007 24.50 24.60 24.26 24.36 1,373,800 -0.15(-0.61%)
Feb 05, 2007 24.67 24.70 24.40 24.51 1,121,900 -0.16(-0.65%)
Feb 02, 2007 24.58 24.81 24.55 24.67 1,605,500 +0.09(+0.37%)
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.