Constellation Brands (NY: STZ )

255.65 +2.01 (+0.79%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.52 21.65 21.28 21.35 2,561,659 -0.03(-0.13%)
Mar 29, 2012 21.32 21.47 21.06 21.38 1,897,460 -0.12(-0.55%)
Mar 28, 2012 21.49 21.52 21.26 21.49 1,251,680 -0.02(-0.08%)
Mar 27, 2012 21.58 21.63 21.36 21.51 1,396,740 -0.01(-0.04%)
Mar 26, 2012 21.42 21.59 21.29 21.52 1,443,350 +0.23(+1.06%)
Mar 23, 2012 21.22 21.37 21.09 21.29 1,951,369 +0.14(+0.68%)
Mar 22, 2012 20.61 21.17 20.53 21.15 2,184,590 +0.50(+2.41%)
Mar 21, 2012 20.50 20.72 20.25 20.65 1,087,640 +0.24(+1.15%)
Mar 20, 2012 20.40 20.52 20.31 20.42 1,194,407 -0.14(-0.70%)
Mar 19, 2012 20.58 20.66 20.52 20.56 874,420 -0.05(-0.22%)
Mar 16, 2012 20.55 20.71 20.47 20.61 1,456,947 +0.07(+0.35%)
Mar 15, 2012 20.46 20.59 20.42 20.53 855,927 +0.05(+0.22%)
Mar 14, 2012 20.62 20.70 20.46 20.49 1,069,301 -0.17(-0.83%)
Mar 13, 2012 20.46 20.68 20.23 20.66 1,333,796 +0.24(+1.15%)
Mar 12, 2012 20.23 20.55 20.19 20.42 1,084,238 +0.21(+1.03%)
Mar 09, 2012 20.14 20.34 20.08 20.22 941,105 +0.12(+0.59%)
Mar 08, 2012 19.96 20.17 19.95 20.10 848,774 +0.34(+1.74%)
Mar 07, 2012 19.77 19.90 19.62 19.76 1,054,279 +0.01(+0.05%)
Mar 06, 2012 19.95 20.02 19.66 19.75 1,277,137 -0.35(-1.76%)
Mar 05, 2012 20.07 20.17 19.90 20.10 1,151,289 -0.02(-0.09%)
Mar 02, 2012 20.34 20.38 20.09 20.12 1,191,586 -0.25(-1.24%)
Mar 01, 2012 19.85 20.52 19.84 20.37 3,056,863 +0.61(+3.07%)
Feb 29, 2012 19.67 20.04 19.63 19.76 2,203,690 +0.16(+0.83%)
Feb 28, 2012 19.51 19.77 19.49 19.60 1,443,911 +0.16(+0.84%)
Feb 27, 2012 19.41 19.62 19.25 19.44 1,799,860 -0.08(-0.42%)
Feb 24, 2012 19.56 19.66 19.46 19.52 1,111,914 +0.04(+0.19%)
Feb 23, 2012 19.75 19.77 19.38 19.48 1,663,774 -0.29(-1.46%)
Feb 22, 2012 19.76 19.86 19.67 19.77 1,216,269 +0.02(+0.09%)
Feb 21, 2012 20.10 20.18 19.76 19.76 1,874,219 -0.35(-1.76%)
Feb 17, 2012 20.02 20.21 19.96 20.11 1,824,446 +0.19(+0.95%)
Feb 16, 2012 19.47 19.97 19.46 19.92 1,815,707 +0.49(+2.52%)
Feb 15, 2012 19.55 19.60 19.29 19.43 2,177,530 +0.01(+0.05%)
Feb 14, 2012 19.55 19.66 19.36 19.42 1,573,890 -0.12(-0.60%)
Feb 13, 2012 19.57 19.71 19.47 19.54 1,157,886 +0.13(+0.65%)
Feb 10, 2012 19.53 19.59 19.27 19.41 1,071,748 -0.24(-1.20%)
Feb 09, 2012 19.58 19.74 19.45 19.65 1,448,350 +0.07(+0.37%)
Feb 08, 2012 19.79 19.88 19.51 19.57 1,439,820 -0.24(-1.19%)
Feb 07, 2012 19.74 19.91 19.72 19.81 1,123,145 +0.06(+0.32%)
Feb 06, 2012 19.67 19.90 19.66 19.75 1,761,381 -0.05(-0.23%)
Feb 03, 2012 19.77 19.94 19.69 19.79 1,562,742 +0.17(+0.88%)
Feb 02, 2012 19.43 19.90 19.39 19.62 2,284,647 +0.27(+1.40%)
Feb 01, 2012 19.09 19.72 19.05 19.35 2,690,363 +0.43(+2.30%)
Jan 31, 2012 18.90 18.99 18.66 18.91 2,817,584 +0.11(+0.58%)
Jan 30, 2012 18.78 18.90 18.68 18.81 948,488 -0.13(-0.67%)
Jan 27, 2012 18.88 19.04 18.78 18.93 1,467,936 +0.00(+0.00%)
Jan 26, 2012 19.21 19.22 18.80 18.93 1,438,669 -0.21(-1.09%)
Jan 25, 2012 18.90 19.20 18.71 19.14 1,213,123 +0.19(+1.00%)
Jan 24, 2012 18.95 19.05 18.81 18.95 1,165,108 -0.13(-0.66%)
Jan 23, 2012 19.03 19.15 18.99 19.08 1,011,590 +0.05(+0.24%)
Jan 20, 2012 19.03 19.05 18.83 19.03 1,023,700 +0.01(+0.05%)
Jan 19, 2012 18.88 19.02 18.74 19.02 1,305,099 +0.23(+1.20%)
Jan 18, 2012 18.68 18.83 18.62 18.80 1,666,961 +0.10(+0.53%)
Jan 17, 2012 18.94 19.04 18.68 18.70 1,352,160 -0.04(-0.19%)
Jan 13, 2012 18.87 18.99 18.64 18.73 1,257,505 -0.27(-1.43%)
Jan 12, 2012 18.97 19.17 18.94 19.00 1,365,152 +0.02(+0.10%)
Jan 11, 2012 18.70 19.02 18.67 18.99 2,212,780 +0.25(+1.35%)
Jan 10, 2012 18.33 18.73 18.28 18.73 2,017,335 +0.62(+3.45%)
Jan 09, 2012 17.76 18.23 17.65 18.11 1,771,723 +0.32(+1.78%)
Jan 06, 2012 17.95 18.01 17.74 17.79 2,098,083 -0.06(-0.35%)
Jan 05, 2012 17.76 18.00 17.32 17.85 3,397,925 -0.64(-3.47%)
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.