Constellation Brands (NY: STZ )

234.88 -9.48 (-3.88%)
Official Closing Price Updated: 6:30 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.07 19.84 19.07 19.73 4,080,570 +0.69(+3.62%)
Oct 28, 2010 19.09 19.33 18.87 19.04 1,410,933 +0.08(+0.42%)
Oct 27, 2010 19.20 19.21 18.85 18.96 1,570,993 -0.54(-2.77%)
Oct 25, 2010 19.43 19.71 19.39 19.50 2,037,002 +0.21(+1.09%)
Oct 22, 2010 19.33 19.37 19.18 19.29 1,002,411 -0.04(-0.21%)
Oct 21, 2010 19.37 19.54 19.26 19.33 1,699,729 +0.02(+0.10%)
Oct 20, 2010 19.13 19.44 19.01 19.31 1,220,356 +0.24(+1.26%)
Oct 19, 2010 19.17 19.27 18.99 19.07 2,142,813 -0.34(-1.75%)
Oct 18, 2010 18.99 19.41 18.75 19.41 1,986,906 +0.39(+2.05%)
Oct 15, 2010 19.05 19.17 18.91 19.02 964,016 +0.00(+0.00%)
Oct 14, 2010 19.05 19.16 18.92 19.02 1,210,337 -0.06(-0.31%)
Oct 13, 2010 19.07 19.24 19.00 19.08 1,713,291 +0.07(+0.37%)
Oct 12, 2010 18.90 19.03 18.38 19.01 1,768,590 -0.10(-0.52%)
Oct 11, 2010 18.69 19.17 18.64 19.11 1,673,097 +0.40(+2.14%)
Oct 08, 2010 18.71 18.74 18.57 18.71 1,423,293 +0.05(+0.27%)
Oct 07, 2010 18.63 18.90 18.58 18.66 2,026,654 +0.14(+0.76%)
Oct 06, 2010 17.35 18.71 17.35 18.52 4,606,741 +0.76(+4.28%)
Oct 05, 2010 17.74 17.84 17.62 17.76 1,853,302 +0.10(+0.57%)
Oct 04, 2010 17.71 17.85 17.60 17.66 1,540,451 -0.11(-0.62%)
Oct 01, 2010 17.77 17.86 17.67 17.77 1,566,198 +0.08(+0.43%)
Sep 30, 2010 17.69 17.95 17.59 17.69 1,800 -0.08(-0.43%)
Sep 29, 2010 17.81 17.90 17.71 17.77 1,172,234 -0.07(-0.39%)
Sep 28, 2010 18.00 18.01 17.71 17.84 1,673,378 -0.13(-0.72%)
Sep 27, 2010 18.12 18.17 17.96 17.97 1,107,480 -0.14(-0.77%)
Sep 24, 2010 18.02 18.28 18.02 18.11 1,747,418 +0.28(+1.57%)
Sep 23, 2010 17.83 18.08 17.76 17.83 1,224,385 -0.28(-1.55%)
Sep 22, 2010 18.11 18.19 17.99 18.11 1,138,910 -0.04(-0.22%)
Sep 21, 2010 18.19 18.29 18.10 18.15 1,634,696 -0.09(-0.49%)
Sep 20, 2010 17.96 18.24 17.86 18.24 1,530,839 +0.28(+1.56%)
Sep 17, 2010 17.96 18.00 17.74 17.96 4,334,921 +0.26(+1.47%)
Sep 15, 2010 17.43 17.72 17.36 17.70 1,454,724 +0.21(+1.20%)
Sep 14, 2010 17.20 17.53 17.16 17.49 1,126,602 +0.26(+1.51%)
Sep 13, 2010 17.21 17.36 17.17 17.23 955,789 +0.15(+0.88%)
Sep 10, 2010 17.08 17.13 16.91 17.08 847,228 +0.03(+0.18%)
Sep 09, 2010 17.16 17.16 16.83 17.05 1,381,777 +0.08(+0.47%)
Sep 08, 2010 17.22 17.23 16.97 16.97 1,385,500 -0.19(-1.11%)
Sep 07, 2010 17.33 17.33 16.97 17.16 195 -0.25(-1.44%)
Sep 03, 2010 17.38 17.49 17.18 17.41 1,316,332 +0.16(+0.93%)
Sep 02, 2010 16.97 17.25 16.73 17.25 2,028,226 +0.29(+1.71%)
Sep 01, 2010 16.85 17.08 16.64 16.96 1,270,656 +0.34(+2.05%)
Aug 31, 2010 16.61 16.68 16.21 16.62 13,320 +0.04(+0.24%)
Aug 30, 2010 16.84 17.25 16.55 16.58 843,734 -0.12(-0.72%)
Aug 27, 2010 16.84 16.87 16.54 16.70 1,035,386 -0.05(-0.30%)
Aug 26, 2010 16.83 16.94 16.57 16.75 1,672,238 +0.00(+0.00%)
Aug 25, 2010 16.55 16.82 16.37 16.75 1,686,074 +0.14(+0.84%)
Aug 24, 2010 16.51 16.72 16.41 16.61 244 -0.07(-0.42%)
Aug 23, 2010 16.74 16.82 16.61 16.68 1,003,662 +0.02(+0.12%)
Aug 20, 2010 16.54 16.72 16.48 16.66 995,452 -0.02(-0.12%)
Aug 19, 2010 16.74 16.78 16.49 16.68 244 -0.17(-1.01%)
Aug 18, 2010 16.88 16.92 16.64 16.85 771,942 -0.02(-0.12%)
Aug 17, 2010 16.57 16.97 16.55 16.87 813,446 +0.38(+2.30%)
Aug 16, 2010 16.62 16.62 16.40 16.49 1,141,502 -0.21(-1.26%)
Aug 13, 2010 16.70 16.96 16.70 16.70 828,841 -0.21(-1.24%)
Aug 12, 2010 16.71 16.94 16.61 16.91 1,037,358 +0.01(+0.06%)
Aug 11, 2010 17.09 17.11 16.85 16.90 914,094 -0.46(-2.65%)
Aug 10, 2010 17.21 17.42 17.08 17.36 748,872 -0.01(-0.06%)
Aug 09, 2010 17.27 17.38 17.22 17.37 846,740 +0.12(+0.70%)
Aug 06, 2010 17.25 17.26 16.89 17.25 1,054,075 -0.06(-0.35%)
Aug 05, 2010 17.48 17.48 17.21 17.31 896,060 -0.24(-1.37%)
Aug 04, 2010 17.33 17.56 17.30 17.55 1,038,036 +0.23(+1.33%)
Aug 03, 2010 17.32 17.41 17.18 17.32 775,297 -0.10(-0.57%)
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.