Constellation Brands (NY: STZ )

261.05 +2.33 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 17.81 18.72 17.32 17.38 2,161,690 -0.65(-3.61%)
Feb 28, 2008 18.12 18.23 17.90 18.04 1,993,281 -0.25(-1.39%)
Feb 27, 2008 18.32 18.52 18.24 18.29 2,104,562 -0.17(-0.93%)
Feb 26, 2008 18.78 18.78 18.38 18.46 1,916,440 -0.37(-1.97%)
Feb 25, 2008 18.14 18.90 18.13 18.83 2,570,660 +0.69(+3.79%)
Feb 22, 2008 18.59 18.63 17.87 18.14 2,668,728 -0.36(-1.96%)
Feb 21, 2008 18.81 19.00 18.47 18.51 1,633,443 -0.27(-1.45%)
Feb 20, 2008 18.51 18.82 18.33 18.78 1,600,138 +0.14(+0.73%)
Feb 19, 2008 18.71 18.87 18.56 18.64 1,291,576 +0.02(+0.10%)
Feb 18, 2008 18.35 18.68 18.28 18.62 0 +0.00(+0.00%)
Feb 15, 2008 18.35 18.68 18.28 18.62 1,463,211 +0.08(+0.44%)
Feb 14, 2008 19.02 19.11 18.51 18.54 1,393,962 -0.55(-2.89%)
Feb 13, 2008 19.26 19.28 19.00 19.09 1,420,254 +0.08(+0.43%)
Feb 12, 2008 18.64 19.06 18.61 19.01 1,675,482 +0.45(+2.44%)
Feb 11, 2008 18.31 18.59 18.05 18.56 1,653,665 +0.25(+1.38%)
Feb 08, 2008 18.61 18.68 18.28 18.31 1,499,152 -0.41(-2.18%)
Feb 07, 2008 18.25 18.76 18.25 18.71 1,456,640 +0.33(+1.77%)
Feb 06, 2008 18.42 18.75 18.29 18.39 2,338,733 +0.14(+0.79%)
Feb 05, 2008 18.69 18.79 18.23 18.24 2,871,316 -0.76(-4.00%)
Feb 04, 2008 19.69 19.76 18.98 19.00 1,887,118 -0.68(-3.45%)
Feb 01, 2008 18.79 19.68 18.73 19.68 1,412,564 +0.77(+4.07%)
Jan 31, 2008 18.57 19.05 18.39 18.91 1,758,829 +0.16(+0.87%)
Jan 30, 2008 19.12 19.41 18.73 18.75 1,177,555 -0.48(-2.49%)
Jan 29, 2008 19.07 19.36 18.77 19.23 1,693,515 +0.24(+1.29%)
Jan 28, 2008 18.54 19.00 18.34 18.99 1,635,759 +0.43(+2.34%)
Jan 25, 2008 18.79 19.26 18.49 18.55 1,925,250 -0.25(-1.35%)
Jan 24, 2008 18.81 19.13 18.70 18.81 2,421,440 +0.05(+0.24%)
Jan 23, 2008 17.24 18.81 17.20 18.76 2,659,798 +0.23(+1.22%)
Jan 22, 2008 17.66 18.84 17.28 18.53 3,518,026 +0.21(+1.14%)
Jan 21, 2008 19.07 19.26 18.20 18.33 0 +0.00(+0.00%)
Jan 18, 2008 19.07 19.26 18.20 18.33 2,601,869 -0.74(-3.89%)
Jan 17, 2008 19.46 19.73 19.07 19.07 2,466,535 -0.36(-1.86%)
Jan 16, 2008 18.83 19.69 18.83 19.43 2,222,659 +0.47(+2.48%)
Jan 15, 2008 19.19 19.42 18.74 18.96 2,614,451 -0.50(-2.56%)
Jan 14, 2008 19.82 19.82 19.36 19.46 1,795,892 -0.17(-0.88%)
Jan 11, 2008 19.57 20.02 19.50 19.63 3,262,025 -0.15(-0.78%)
Jan 10, 2008 19.19 19.95 19.04 19.78 2,254,730 +0.48(+2.48%)
Jan 09, 2008 20.47 20.49 18.90 19.30 3,709,730 -1.06(-5.20%)
Jan 08, 2008 20.33 20.49 19.88 20.36 3,591,245 +0.04(+0.18%)
Jan 07, 2008 20.57 20.63 20.03 20.33 4,271,219 -0.29(-1.40%)
Jan 04, 2008 21.27 21.27 20.61 20.61 1,834,287 -0.65(-3.06%)
Jan 03, 2008 21.23 21.46 21.09 21.27 1,441,777 +0.02(+0.09%)
Jan 02, 2008 21.35 21.55 21.18 21.25 1,096,845 -0.14(-0.68%)
Jan 01, 2008 21.76 21.85 21.38 21.39 0 +0.00(+0.00%)
Dec 31, 2007 21.76 21.85 21.38 21.39 980,486 -0.47(-2.15%)
Dec 28, 2007 22.14 22.16 21.84 21.86 794,101 -0.04(-0.17%)
Dec 27, 2007 22.09 22.17 21.84 21.90 617,606 -0.27(-1.22%)
Dec 26, 2007 22.53 22.53 22.04 22.17 639,239 -0.37(-1.65%)
Dec 24, 2007 21.87 22.60 21.87 22.54 419,190 +0.49(+2.22%)
Dec 21, 2007 21.94 22.12 21.75 22.05 1,473,722 +0.31(+1.41%)
Dec 20, 2007 21.83 22.15 21.51 21.75 1,733,914 +0.04(+0.17%)
Dec 19, 2007 22.09 22.17 21.53 21.71 1,183,297 -0.33(-1.52%)
Dec 18, 2007 22.20 22.24 21.90 22.04 2,075,828 -0.04(-0.16%)
Dec 17, 2007 21.95 22.29 21.74 22.08 1,550,788 +0.00(+0.00%)
Dec 14, 2007 21.97 22.29 21.88 22.08 1,875,664 +0.07(+0.33%)
Dec 13, 2007 21.50 22.22 21.44 22.01 2,025,132 +0.35(+1.63%)
Dec 12, 2007 21.10 21.98 21.10 21.66 1,854,895 +0.80(+3.82%)
Dec 11, 2007 21.74 21.91 20.52 20.86 1,452,229 -0.89(-4.08%)
Dec 10, 2007 21.66 21.92 21.29 21.75 1,748,482 +0.10(+0.46%)
Dec 07, 2007 22.50 22.60 21.59 21.65 1,691,079 -0.85(-3.78%)
Dec 06, 2007 21.38 22.56 21.26 22.50 1,765,494 +1.12(+5.25%)
Dec 05, 2007 21.71 21.74 21.31 21.38 1,284,709 -0.14(-0.63%)
Dec 04, 2007 21.36 21.81 21.28 21.51 1,375,760 +0.08(+0.38%)
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.