Constellation Brands (NY: STZ )

228.79 +0.29 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.91 19.28 18.85 19.17 3,686,397 +0.32(+1.68%)
Mar 29, 2007 18.76 18.94 18.68 18.85 2,554,966 +0.24(+1.31%)
Mar 28, 2007 18.46 19.50 18.33 18.61 2,802,667 +0.04(+0.19%)
Mar 27, 2007 18.62 18.88 18.54 18.57 3,321,365 -0.09(-0.48%)
Mar 26, 2007 18.39 18.85 18.36 18.66 2,705,448 +0.24(+1.33%)
Mar 23, 2007 18.09 18.50 18.07 18.42 3,944,487 +0.35(+1.95%)
Mar 22, 2007 17.92 18.09 17.92 18.06 2,520,776 +0.16(+0.91%)
Mar 21, 2007 17.74 18.07 17.47 17.90 3,183,016 +0.27(+1.54%)
Mar 20, 2007 17.42 17.75 17.38 17.63 7,619,680 +0.21(+1.19%)
Mar 19, 2007 17.49 17.58 17.32 17.42 2,780,125 -0.02(-0.10%)
Mar 16, 2007 17.57 17.64 17.37 17.44 2,186,065 -0.08(-0.46%)
Mar 15, 2007 17.47 17.63 17.38 17.52 2,683,104 +0.05(+0.31%)
Mar 14, 2007 17.35 17.50 17.21 17.47 2,509,174 +0.16(+0.94%)
Mar 13, 2007 17.70 17.69 17.20 17.30 7,038,549 -0.40(-2.25%)
Mar 12, 2007 17.38 17.83 17.31 17.70 10,263,888 +0.33(+1.93%)
Mar 09, 2007 17.20 17.45 17.20 17.37 2,631,389 +0.21(+1.21%)
Mar 08, 2007 17.30 17.46 17.04 17.16 3,788,126 -0.05(-0.32%)
Mar 07, 2007 17.42 17.42 17.19 17.21 2,865,654 -0.21(-1.20%)
Mar 06, 2007 17.61 17.64 17.20 17.42 3,945,923 +0.11(+0.63%)
Mar 05, 2007 17.28 17.63 17.17 17.31 4,565,841 -0.33(-1.85%)
Mar 02, 2007 18.10 18.14 17.59 17.64 7,702,446 -0.52(-2.84%)
Mar 01, 2007 18.55 18.87 17.12 18.15 14,915,244 -3.08(-14.49%)
Feb 28, 2007 20.82 21.34 20.82 21.23 2,493,814 +0.20(+0.95%)
Feb 27, 2007 21.41 21.57 21.03 21.03 2,475,360 -0.52(-2.43%)
Feb 26, 2007 21.60 21.66 21.45 21.56 1,605,985 -0.12(-0.54%)
Feb 23, 2007 21.62 21.74 21.50 21.67 2,111,587 +0.05(+0.25%)
Feb 22, 2007 21.81 21.87 21.49 21.62 3,637,622 -0.14(-0.67%)
Feb 21, 2007 22.05 22.15 21.66 21.76 2,296,236 +0.05(+0.21%)
Feb 20, 2007 21.73 21.90 21.54 21.72 3,518,501 -0.01(-0.04%)
Feb 16, 2007 21.97 22.13 21.55 21.73 5,487,982 -0.44(-2.00%)
Feb 15, 2007 22.30 22.42 22.14 22.17 3,412,971 +0.00(+0.00%)
Feb 14, 2007 21.91 22.33 21.90 22.17 1,900,485 +0.39(+1.79%)
Feb 13, 2007 21.73 21.95 21.67 21.78 2,379,154 -0.04(-0.17%)
Feb 12, 2007 21.90 21.99 21.80 21.82 1,470,850 -0.02(-0.08%)
Feb 09, 2007 21.97 22.09 21.76 21.84 1,886,935 -0.14(-0.62%)
Feb 08, 2007 21.90 22.05 21.90 21.97 1,985,061 -0.06(-0.29%)
Feb 07, 2007 22.12 22.12 21.93 22.04 1,665,268 -0.01(-0.04%)
Feb 06, 2007 22.17 22.26 21.95 22.04 1,518,079 -0.14(-0.61%)
Feb 05, 2007 22.33 22.35 22.08 22.18 1,239,724 -0.14(-0.65%)
Feb 02, 2007 22.24 22.45 22.22 22.33 1,774,113 +0.08(+0.37%)
Feb 01, 2007 22.50 22.52 22.04 22.24 2,745,759 -0.14(-0.65%)
Jan 31, 2007 22.58 22.61 22.33 22.39 1,376,084 -0.14(-0.60%)
Jan 30, 2007 22.51 22.69 22.40 22.52 1,002,144 +0.03(+0.12%)
Jan 29, 2007 22.74 22.85 22.41 22.50 1,374,758 -0.24(-1.07%)
Jan 26, 2007 22.56 22.86 22.51 22.74 1,654,991 +0.00(+0.00%)
Jan 25, 2007 22.76 22.90 22.66 22.74 1,748,918 -0.14(-0.63%)
Jan 24, 2007 22.68 22.93 22.58 22.89 1,413,654 +0.26(+1.16%)
Jan 23, 2007 22.52 22.75 22.40 22.62 1,549,683 +0.22(+0.97%)
Jan 22, 2007 22.51 22.65 22.37 22.41 1,257,515 -0.17(-0.76%)
Jan 19, 2007 22.62 22.71 22.35 22.58 1,530,455 +0.00(+0.00%)
Jan 18, 2007 22.60 22.68 22.44 22.58 1,190,108 +0.14(+0.60%)
Jan 17, 2007 22.31 22.60 22.23 22.44 1,903,621 +0.05(+0.24%)
Jan 16, 2007 22.61 22.61 22.30 22.39 2,049,484 -0.13(-0.56%)
Jan 12, 2007 22.58 22.58 22.26 22.52 3,498,942 -0.06(-0.28%)
Jan 11, 2007 22.65 22.79 22.52 22.58 2,138,439 +0.03(+0.12%)
Jan 10, 2007 22.33 22.67 22.23 22.55 2,871,289 +0.24(+1.10%)
Jan 09, 2007 22.33 22.58 22.26 22.31 1,949,701 -0.05(-0.24%)
Jan 08, 2007 22.48 22.53 22.26 22.36 3,383,799 +0.27(+1.23%)
Jan 05, 2007 22.41 22.55 21.78 22.09 7,996,272 -0.67(-2.94%)
Jan 04, 2007 23.98 24.07 22.71 22.76 10,110,732 -2.94(-11.44%)
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.