Constellation Brands (NY: STZ )

249.42 +0.50 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.69 21.71 21.44 21.60 2,499,402 -0.17(-0.78%)
Apr 27, 2012 22.05 22.09 21.73 21.77 3,781,428 -0.18(-0.82%)
Apr 26, 2012 21.70 22.04 21.70 21.95 2,852,682 +0.19(+0.87%)
Apr 25, 2012 21.60 21.93 21.56 21.76 1,934,506 +0.27(+1.26%)
Apr 24, 2012 21.28 21.59 21.28 21.49 2,079,159 +0.26(+1.22%)
Apr 23, 2012 21.03 21.31 21.00 21.23 2,416,877 -0.01(-0.05%)
Apr 20, 2012 21.15 21.34 21.07 21.24 3,815,224 +0.14(+0.66%)
Apr 19, 2012 21.33 21.49 21.04 21.10 3,633,315 -0.22(-1.03%)
Apr 18, 2012 21.47 21.59 21.29 21.32 2,602,145 -0.28(-1.30%)
Apr 17, 2012 21.64 21.73 21.49 21.60 3,022,007 +0.09(+0.42%)
Apr 16, 2012 21.66 21.76 21.40 21.51 2,183,605 -0.08(-0.37%)
Apr 13, 2012 21.45 21.75 21.45 21.59 1,716,935 +0.10(+0.47%)
Apr 12, 2012 21.24 21.62 21.21 21.49 2,059,456 +0.28(+1.32%)
Apr 11, 2012 21.36 21.43 21.04 21.21 2,556,887 +0.04(+0.19%)
Apr 10, 2012 21.42 21.57 20.98 21.17 3,813,364 -0.38(-1.76%)
Apr 09, 2012 21.37 21.55 20.93 21.55 4,354,510 -0.06(-0.28%)
Apr 05, 2012 22.66 23.00 20.98 21.61 15,637,174 -3.08(-12.47%)
Apr 04, 2012 24.35 24.87 24.26 24.69 5,278,868 +0.19(+0.78%)
Apr 03, 2012 24.35 24.79 24.20 24.50 4,658,364 +0.55(+2.30%)
Apr 02, 2012 23.53 24.03 23.53 23.95 2,700,153 +0.36(+1.53%)
Mar 30, 2012 23.78 23.92 23.51 23.59 2,318,197 -0.03(-0.13%)
Mar 29, 2012 23.56 23.72 23.27 23.62 1,717,124 -0.13(-0.55%)
Mar 28, 2012 23.75 23.78 23.49 23.75 1,132,720 -0.02(-0.08%)
Mar 27, 2012 23.85 23.90 23.60 23.77 1,263,993 -0.01(-0.04%)
Mar 26, 2012 23.67 23.86 23.53 23.78 1,306,173 +0.25(+1.06%)
Mar 23, 2012 23.45 23.61 23.31 23.53 1,765,910 +0.16(+0.68%)
Mar 22, 2012 22.78 23.39 22.69 23.37 1,976,965 +0.55(+2.41%)
Mar 21, 2012 22.65 22.90 22.38 22.82 984,270 +0.26(+1.15%)
Mar 20, 2012 22.54 22.68 22.44 22.56 1,080,890 -0.16(-0.70%)
Mar 19, 2012 22.74 22.83 22.67 22.72 791,315 -0.05(-0.22%)
Mar 16, 2012 22.71 22.89 22.62 22.77 1,318,478 +0.08(+0.35%)
Mar 15, 2012 22.61 22.75 22.56 22.69 774,579 +0.05(+0.22%)
Mar 14, 2012 22.79 22.87 22.61 22.64 967,674 -0.19(-0.83%)
Mar 13, 2012 22.61 22.85 22.36 22.83 1,207,031 +0.26(+1.15%)
Mar 12, 2012 22.35 22.70 22.31 22.57 981,192 +0.23(+1.03%)
Mar 09, 2012 22.26 22.48 22.19 22.34 851,662 +0.13(+0.59%)
Mar 08, 2012 22.06 22.29 22.04 22.21 768,106 +0.38(+1.74%)
Mar 07, 2012 21.85 21.99 21.68 21.83 954,080 +0.01(+0.05%)
Mar 06, 2012 22.04 22.12 21.73 21.82 1,155,757 -0.39(-1.76%)
Mar 05, 2012 22.18 22.29 21.99 22.21 1,041,870 -0.02(-0.09%)
Mar 02, 2012 22.48 22.52 22.20 22.23 1,078,337 -0.28(-1.24%)
Mar 01, 2012 21.93 22.68 21.92 22.51 2,766,337 +0.67(+3.07%)
Feb 29, 2012 21.74 22.15 21.69 21.84 1,994,250 +0.18(+0.83%)
Feb 28, 2012 21.56 21.85 21.54 21.66 1,306,681 +0.18(+0.84%)
Feb 27, 2012 21.45 21.68 21.27 21.48 1,628,800 -0.09(-0.42%)
Feb 24, 2012 21.61 21.73 21.50 21.57 1,006,237 +0.04(+0.19%)
Feb 23, 2012 21.82 21.85 21.41 21.53 1,505,648 -0.32(-1.46%)
Feb 22, 2012 21.83 21.95 21.74 21.85 1,100,674 +0.02(+0.09%)
Feb 21, 2012 22.21 22.30 21.83 21.83 1,696,092 -0.39(-1.76%)
Feb 17, 2012 22.12 22.34 22.06 22.22 1,651,050 +0.21(+0.95%)
Feb 16, 2012 21.51 22.07 21.50 22.01 1,643,141 +0.54(+2.52%)
Feb 15, 2012 21.60 21.66 21.32 21.47 1,970,576 +0.01(+0.05%)
Feb 14, 2012 21.60 21.72 21.39 21.46 1,424,307 -0.13(-0.60%)
Feb 13, 2012 21.62 21.78 21.51 21.59 1,047,840 +0.14(+0.65%)
Feb 10, 2012 21.58 21.65 21.29 21.45 969,889 -0.26(-1.20%)
Feb 09, 2012 21.64 21.81 21.49 21.71 1,310,698 +0.08(+0.37%)
Feb 08, 2012 21.87 21.97 21.56 21.63 1,302,979 -0.26(-1.19%)
Feb 07, 2012 21.81 22.00 21.80 21.89 1,016,401 +0.07(+0.32%)
Feb 06, 2012 21.74 21.99 21.72 21.82 1,593,978 -0.05(-0.23%)
Feb 03, 2012 21.85 22.03 21.76 21.87 1,414,218 +0.19(+0.88%)
Feb 02, 2012 21.47 21.99 21.43 21.68 2,067,513 +0.30(+1.40%)
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.