Constellation Brands (NY: STZ )

214.95 USD -3.26 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.95 24.98 24.68 24.74 1,245,300 -0.15(-0.60%)
Jan 30, 2007 24.87 25.07 24.75 24.89 906,900 +0.03(+0.12%)
Jan 29, 2007 25.13 25.25 24.76 24.86 1,244,100 -0.27(-1.07%)
Jan 26, 2007 24.93 25.26 24.87 25.13 1,497,700 +0.00(+0.00%)
Jan 25, 2007 25.15 25.31 25.04 25.13 1,582,700 -0.16(-0.63%)
Jan 24, 2007 25.06 25.34 24.95 25.29 1,279,300 +0.29(+1.16%)
Jan 23, 2007 24.89 25.14 24.75 25.00 1,402,400 +0.24(+0.97%)
Jan 22, 2007 24.87 25.03 24.72 24.76 1,138,000 -0.19(-0.76%)
Jan 19, 2007 25.00 25.09 24.70 24.95 1,385,000 +0.00(+0.00%)
Jan 18, 2007 24.97 25.06 24.80 24.95 1,077,000 +0.15(+0.60%)
Jan 17, 2007 24.65 24.97 24.56 24.80 1,722,700 +0.06(+0.24%)
Jan 16, 2007 24.99 24.99 24.64 24.74 1,854,700 -0.14(-0.56%)
Jan 12, 2007 24.95 24.95 24.60 24.88 3,166,400 -0.07(-0.28%)
Jan 11, 2007 25.03 25.18 24.88 24.95 1,935,200 +0.03(+0.12%)
Jan 10, 2007 24.67 25.05 24.56 24.92 2,598,400 +0.27(+1.10%)
Jan 09, 2007 24.68 24.95 24.60 24.65 1,764,400 -0.06(-0.24%)
Jan 08, 2007 24.84 24.90 24.60 24.71 3,062,200 +0.30(+1.23%)
Jan 05, 2007 24.76 24.92 24.07 24.41 7,236,300 -0.74(-2.94%)
Jan 04, 2007 26.50 26.60 25.10 25.15 9,149,800 -3.25(-11.44%)
Jan 03, 2007 28.80 29.17 28.21 28.40 2,501,000 -0.62(-2.14%)
Dec 29, 2006 28.88 29.14 28.76 29.02 1,399,700 +0.09(+0.31%)
Dec 28, 2006 28.82 28.96 28.75 28.93 733,300 +0.11(+0.38%)
Dec 27, 2006 28.50 28.91 28.40 28.82 638,300 +0.26(+0.91%)
Dec 26, 2006 28.43 28.63 28.30 28.56 653,600 +0.16(+0.56%)
Dec 22, 2006 28.12 28.48 27.94 28.40 743,800 +0.35(+1.25%)
Dec 21, 2006 27.95 28.12 27.79 28.05 1,025,300 +0.08(+0.29%)
Dec 20, 2006 27.87 28.15 27.87 27.97 715,700 -0.01(-0.04%)
Dec 19, 2006 28.10 28.27 27.81 27.98 1,036,000 -0.27(-0.96%)
Dec 18, 2006 28.21 28.45 28.12 28.25 573,000 -0.04(-0.14%)
Dec 15, 2006 28.48 28.62 28.24 28.29 910,100 -0.08(-0.28%)
Dec 14, 2006 28.29 28.55 28.13 28.37 716,500 -0.01(-0.04%)
Dec 13, 2006 28.70 28.72 28.20 28.38 880,200 -0.19(-0.67%)
Dec 12, 2006 28.13 28.64 28.07 28.57 885,500 +0.39(+1.38%)
Dec 11, 2006 28.19 28.29 27.90 28.18 633,800 +0.00(+0.00%)
Dec 08, 2006 28.15 28.24 28.09 28.18 495,300 +0.05(+0.18%)
Dec 07, 2006 28.11 28.23 28.05 28.13 695,900 +0.10(+0.36%)
Dec 06, 2006 28.05 28.27 28.01 28.03 817,100 -0.03(-0.11%)
Dec 05, 2006 28.20 28.29 28.04 28.06 1,369,900 -0.16(-0.57%)
Dec 04, 2006 28.20 28.41 28.15 28.22 976,100 +0.06(+0.21%)
Dec 01, 2006 28.01 28.23 27.90 28.16 1,149,400 +0.18(+0.64%)
Nov 30, 2006 27.91 28.10 27.62 27.98 1,116,900 +0.13(+0.47%)
Nov 29, 2006 27.85 27.89 27.67 27.85 660,900 +0.08(+0.29%)
Nov 28, 2006 27.90 28.15 27.72 27.77 1,707,400 +0.26(+0.95%)
Nov 27, 2006 27.55 27.71 27.44 27.51 923,300 -0.12(-0.43%)
Nov 24, 2006 27.65 27.77 27.58 27.63 492,000 -0.17(-0.61%)
Nov 22, 2006 27.79 27.86 27.67 27.80 874,200 +0.06(+0.22%)
Nov 21, 2006 27.82 27.94 27.59 27.74 1,117,400 -0.02(-0.07%)
Nov 20, 2006 27.93 27.95 27.68 27.76 640,400 -0.13(-0.47%)
Nov 17, 2006 28.08 28.19 27.81 27.89 792,600 -0.16(-0.57%)
Nov 16, 2006 27.95 28.09 27.68 28.05 1,099,100 +0.17(+0.61%)
Nov 15, 2006 28.04 28.08 27.85 27.88 868,100 -0.21(-0.75%)
Nov 14, 2006 28.14 28.14 27.78 28.09 805,400 +0.05(+0.18%)
Nov 13, 2006 27.83 28.23 27.73 28.04 845,200 +0.25(+0.90%)
Nov 10, 2006 27.71 28.00 27.63 27.79 763,900 +0.03(+0.11%)
Nov 09, 2006 27.75 28.04 27.70 27.76 1,375,500 +0.00(+0.00%)
Nov 08, 2006 27.37 27.77 27.37 27.76 1,019,900 +0.25(+0.91%)
Nov 07, 2006 27.60 27.60 27.40 27.51 3,017,900 -0.22(-0.79%)
Nov 06, 2006 27.60 27.76 27.51 27.73 963,600 +0.03(+0.11%)
Nov 03, 2006 27.87 27.91 27.51 27.70 996,300 -0.17(-0.61%)
Nov 02, 2006 27.50 28.08 27.40 27.87 2,170,600 +0.34(+1.24%)
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.