Constellation Brands (NY: STZ )

261.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 131.11 131.84 127.89 127.89 2,142,793 -3.22(-2.45%)
Nov 27, 2015 130.68 131.70 130.28 131.10 607,572 +0.55(+0.42%)
Nov 25, 2015 129.33 130.56 130.56 130.56 1,069,122 +1.69(+1.31%)
Nov 24, 2015 128.74 129.13 127.68 128.87 1,151,328 -0.67(-0.52%)
Nov 23, 2015 127.06 130.26 126.85 129.54 1,990,533 +4.07(+3.24%)
Nov 20, 2015 125.94 127.55 125.16 125.48 1,583,857 +0.15(+0.12%)
Nov 19, 2015 125.81 126.28 125.15 125.33 872,324 -0.76(-0.60%)
Nov 18, 2015 126.25 126.83 125.04 126.09 1,290,393 +0.17(+0.13%)
Nov 17, 2015 123.63 126.67 123.56 125.92 1,901,323 +2.60(+2.11%)
Nov 16, 2015 120.80 123.39 120.43 123.33 1,503,489 +2.79(+2.31%)
Nov 13, 2015 121.27 122.36 120.41 120.54 641,325 -1.08(-0.88%)
Nov 12, 2015 122.45 123.01 121.61 121.61 1,058,282 -1.46(-1.19%)
Nov 11, 2015 123.13 123.50 122.90 123.07 1,104,595 +0.18(+0.15%)
Nov 10, 2015 120.34 122.95 120.25 122.89 2,321,075 +2.29(+1.90%)
Nov 09, 2015 120.13 120.77 119.94 120.60 1,198,992 +0.15(+0.12%)
Nov 06, 2015 120.88 121.27 119.83 120.45 992,739 -1.05(-0.86%)
Nov 05, 2015 121.66 122.17 121.15 121.50 640,818 +0.34(+0.28%)
Nov 04, 2015 122.28 122.67 120.14 121.17 756,882 -1.10(-0.90%)
Nov 03, 2015 122.88 122.92 121.68 122.27 792,381 -0.61(-0.50%)
Nov 02, 2015 122.72 123.23 122.09 122.88 1,077,812 +0.26(+0.21%)
Oct 30, 2015 123.00 123.49 122.34 122.62 1,030,136 -0.28(-0.23%)
Oct 29, 2015 123.31 123.32 121.99 122.90 687,283 -0.45(-0.37%)
Oct 28, 2015 124.14 124.25 122.42 123.36 861,860 -0.06(-0.05%)
Oct 27, 2015 123.42 124.09 122.89 123.42 575,184 -0.29(-0.24%)
Oct 26, 2015 124.17 124.40 122.85 123.71 797,312 -0.18(-0.15%)
Oct 23, 2015 125.88 126.33 123.40 123.89 1,310,180 -1.46(-1.17%)
Oct 22, 2015 124.54 125.47 124.17 125.36 1,427,456 +1.36(+1.10%)
Oct 21, 2015 123.83 125.04 123.04 124.00 799,810 +0.37(+0.30%)
Oct 20, 2015 123.20 123.69 122.55 123.62 626,624 +0.66(+0.53%)
Oct 19, 2015 122.87 123.61 122.44 122.97 1,093,170 +0.08(+0.07%)
Oct 16, 2015 122.98 123.25 122.30 122.89 1,103,021 +0.15(+0.12%)
Oct 15, 2015 122.34 123.47 121.90 122.74 1,522,386 +1.13(+0.93%)
Oct 14, 2015 122.95 123.63 121.22 121.61 1,396,558 -1.21(-0.98%)
Oct 13, 2015 124.91 125.27 122.53 122.82 1,451,660 -1.87(-1.50%)
Oct 12, 2015 124.58 126.14 124.34 124.69 1,329,992 +0.16(+0.13%)
Oct 09, 2015 124.44 125.23 123.79 124.52 1,315,000 +0.18(+0.15%)
Oct 08, 2015 122.36 124.48 121.41 124.34 2,183,973 +1.93(+1.58%)
Oct 07, 2015 123.17 123.17 120.04 122.41 3,501,962 +2.96(+2.47%)
Oct 06, 2015 120.17 120.50 118.86 119.46 1,642,276 -0.84(-0.70%)
Oct 05, 2015 118.25 120.56 117.89 120.29 2,042,061 +2.84(+2.42%)
Oct 02, 2015 115.15 117.54 114.62 117.45 1,235,679 +1.29(+1.11%)
Oct 01, 2015 113.84 116.23 113.32 116.16 1,685,510 +2.27(+1.99%)
Sep 30, 2015 113.89 114.16 112.35 113.90 1,580,785 +1.56(+1.39%)
Sep 29, 2015 114.42 115.05 111.30 112.34 1,626,705 -2.21(-1.93%)
Sep 28, 2015 117.77 117.91 113.90 114.55 1,442,359 -3.54(-3.00%)
Sep 25, 2015 117.14 118.25 116.17 118.09 1,828,892 +2.46(+2.12%)
Sep 24, 2015 115.83 116.28 114.89 115.64 648,321 -0.85(-0.73%)
Sep 23, 2015 116.32 116.95 115.93 116.48 666,875 +0.74(+0.64%)
Sep 22, 2015 115.61 116.56 114.90 115.74 995,325 -0.89(-0.76%)
Sep 21, 2015 116.41 117.66 116.05 116.64 1,402,935 +0.79(+0.68%)
Sep 18, 2015 117.35 118.71 115.84 115.84 4,248,965 -2.78(-2.35%)
Sep 17, 2015 119.34 120.26 118.37 118.63 1,551,604 -0.68(-0.57%)
Sep 16, 2015 117.86 119.51 117.23 119.31 2,218,683 +2.38(+2.04%)
Sep 15, 2015 116.72 117.28 116.11 116.93 1,345,141 +0.58(+0.50%)
Sep 14, 2015 116.21 116.57 115.44 116.34 855,734 +0.45(+0.38%)
Sep 11, 2015 114.44 115.94 114.19 115.90 1,389,541 +0.00(+0.00%)
Sep 10, 2015 114.51 116.29 114.37 115.90 972,013 +1.36(+1.19%)
Sep 09, 2015 118.22 118.25 114.21 114.53 1,656,435 -2.96(-2.52%)
Sep 08, 2015 117.31 117.50 115.74 117.49 1,445,057 +1.49(+1.29%)
Sep 04, 2015 115.73 116.00 116.00 116.00 1,590,494 -1.35(-1.15%)
Sep 03, 2015 117.75 118.52 117.02 117.34 1,508,165 +0.00(+0.00%)
Sep 02, 2015 117.41 117.43 116.02 117.34 1,769,441 +1.16(+1.00%)
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.