Constellation Brands (NY: STZ )

245.50 +6.15 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.08 26.35 25.85 26.23 1,130,500 +0.26(+1.00%)
Dec 29, 2005 26.10 26.38 25.89 25.97 1,192,800 +0.09(+0.35%)
Dec 28, 2005 26.15 26.17 25.78 25.88 627,500 -0.37(-1.41%)
Dec 27, 2005 25.75 26.25 25.65 26.25 1,912,900 +0.40(+1.55%)
Dec 23, 2005 25.75 26.07 25.52 25.85 1,085,300 +0.23(+0.90%)
Dec 22, 2005 25.76 25.76 25.27 25.62 867,400 +0.03(+0.12%)
Dec 21, 2005 25.85 26.09 25.39 25.59 1,062,300 -0.15(-0.58%)
Dec 20, 2005 25.37 25.75 25.35 25.74 1,235,500 +0.29(+1.14%)
Dec 19, 2005 25.25 26.34 25.25 25.45 2,378,400 +0.43(+1.72%)
Dec 16, 2005 25.11 25.10 24.50 25.02 1,502,200 -0.09(-0.36%)
Dec 15, 2005 25.52 25.19 24.80 25.11 1,182,000 -0.41(-1.61%)
Dec 14, 2005 25.11 26.02 25.11 25.52 2,173,000 +0.52(+2.08%)
Dec 13, 2005 24.94 25.00 24.53 25.00 1,392,800 +0.15(+0.60%)
Dec 12, 2005 24.82 25.05 24.79 24.85 1,046,600 +0.03(+0.12%)
Dec 09, 2005 25.02 25.25 24.66 24.82 1,559,700 -0.01(-0.04%)
Dec 08, 2005 24.90 25.02 24.59 24.83 1,092,800 +0.01(+0.04%)
Dec 07, 2005 24.77 25.50 24.53 24.82 1,787,900 +0.02(+0.08%)
Dec 06, 2005 24.79 24.98 24.54 24.80 1,140,000 +0.17(+0.69%)
Dec 05, 2005 24.55 24.68 24.23 24.63 2,055,600 +0.15(+0.61%)
Dec 02, 2005 23.46 24.56 23.46 24.48 1,610,700 +1.20(+5.15%)
Dec 01, 2005 23.62 23.78 23.16 23.28 1,603,500 -0.34(-1.44%)
Nov 30, 2005 23.35 23.68 23.05 23.62 1,601,600 +0.56(+2.43%)
Nov 29, 2005 22.97 23.20 22.86 23.06 1,369,000 +0.34(+1.50%)
Nov 28, 2005 23.25 23.26 22.56 22.72 2,501,000 -0.32(-1.39%)
Nov 25, 2005 23.07 23.19 22.75 23.04 595,200 -0.06(-0.26%)
Nov 23, 2005 23.20 23.32 23.03 23.10 1,109,800 -0.24(-1.03%)
Nov 22, 2005 23.68 23.81 23.16 23.34 1,600,000 -0.46(-1.93%)
Nov 21, 2005 23.54 23.93 23.29 23.80 870,900 +0.32(+1.36%)
Nov 18, 2005 24.34 24.34 23.18 23.48 2,245,500 -0.59(-2.45%)
Nov 17, 2005 24.07 24.28 24.02 24.07 981,100 +0.00(+0.00%)
Nov 16, 2005 24.12 24.32 23.65 24.07 1,004,800 -0.08(-0.33%)
Nov 15, 2005 24.00 24.42 23.62 24.15 1,060,300 +0.15(+0.62%)
Nov 14, 2005 23.69 24.17 23.37 24.00 1,357,200 +0.39(+1.65%)
Nov 11, 2005 23.45 23.68 23.31 23.61 716,400 +0.16(+0.68%)
Nov 10, 2005 23.18 23.53 22.89 23.45 1,724,000 +0.38(+1.65%)
Nov 09, 2005 23.60 23.68 22.76 23.07 1,237,200 -0.43(-1.83%)
Nov 08, 2005 23.42 23.65 23.30 23.50 1,078,100 +0.03(+0.13%)
Nov 07, 2005 23.48 23.74 23.28 23.47 1,272,600 +0.15(+0.64%)
Nov 04, 2005 23.81 23.81 23.14 23.32 1,226,200 -0.43(-1.81%)
Nov 03, 2005 24.12 24.25 23.54 23.75 1,487,500 -0.10(-0.42%)
Nov 02, 2005 23.30 23.94 23.26 23.85 1,160,400 +0.54(+2.32%)
Nov 01, 2005 23.53 23.57 23.11 23.31 991,600 -0.23(-0.98%)
Oct 31, 2005 22.80 23.66 22.74 23.54 1,183,400 +0.84(+3.70%)
Oct 28, 2005 22.85 23.10 22.55 22.70 1,111,100 -0.01(-0.04%)
Oct 27, 2005 23.05 23.16 22.59 22.71 1,096,800 -0.15(-0.66%)
Oct 26, 2005 23.11 23.45 22.76 22.86 1,859,800 -0.20(-0.87%)
Oct 25, 2005 22.85 23.10 22.48 23.06 2,153,400 +0.17(+0.74%)
Oct 24, 2005 22.50 23.06 22.39 22.89 1,314,300 +0.51(+2.28%)
Oct 21, 2005 22.65 22.75 22.27 22.38 1,317,900 -0.04(-0.18%)
Oct 20, 2005 22.89 22.93 22.30 22.42 1,644,400 -0.20(-0.88%)
Oct 19, 2005 21.95 23.23 21.55 22.62 1,823,400 -0.28(-1.22%)
Oct 18, 2005 23.25 23.93 22.72 22.90 1,686,800 -0.17(-0.74%)
Oct 17, 2005 22.70 23.21 22.68 23.07 1,488,500 +0.56(+2.49%)
Oct 14, 2005 22.43 22.71 22.25 22.51 1,588,500 +0.26(+1.17%)
Oct 13, 2005 21.15 22.87 21.15 22.25 2,026,300 -0.49(-2.15%)
Oct 12, 2005 23.00 23.49 22.65 22.74 2,067,600 -0.01(-0.04%)
Oct 11, 2005 23.34 23.48 22.69 22.75 2,037,300 -0.58(-2.49%)
Oct 10, 2005 23.88 24.17 23.11 23.33 2,493,000 -0.10(-0.43%)
Oct 07, 2005 25.50 25.70 22.80 23.43 4,312,100 -1.49(-5.98%)
Oct 06, 2005 24.21 24.97 24.05 24.92 1,620,400 +0.71(+2.93%)
Oct 05, 2005 25.15 27.13 23.47 24.21 4,075,200 -1.19(-4.69%)
Oct 04, 2005 25.85 25.92 25.29 25.40 1,373,900 -0.40(-1.55%)
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.