Constellation Brands (NY: STZ )

223.19 USD -2.14 (-0.95%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.91 28.10 27.62 27.98 1,116,900 +0.13(+0.47%)
Nov 29, 2006 27.85 27.89 27.67 27.85 660,900 +0.08(+0.29%)
Nov 28, 2006 27.90 28.15 27.72 27.77 1,707,400 +0.26(+0.95%)
Nov 27, 2006 27.55 27.71 27.44 27.51 923,300 -0.12(-0.43%)
Nov 24, 2006 27.65 27.77 27.58 27.63 492,000 -0.17(-0.61%)
Nov 22, 2006 27.79 27.86 27.67 27.80 874,200 +0.06(+0.22%)
Nov 21, 2006 27.82 27.94 27.59 27.74 1,117,400 -0.02(-0.07%)
Nov 20, 2006 27.93 27.95 27.68 27.76 640,400 -0.13(-0.47%)
Nov 17, 2006 28.08 28.19 27.81 27.89 792,600 -0.16(-0.57%)
Nov 16, 2006 27.95 28.09 27.68 28.05 1,099,100 +0.17(+0.61%)
Nov 15, 2006 28.04 28.08 27.85 27.88 868,100 -0.21(-0.75%)
Nov 14, 2006 28.14 28.14 27.78 28.09 805,400 +0.05(+0.18%)
Nov 13, 2006 27.83 28.23 27.73 28.04 845,200 +0.25(+0.90%)
Nov 10, 2006 27.71 28.00 27.63 27.79 763,900 +0.03(+0.11%)
Nov 09, 2006 27.75 28.04 27.70 27.76 1,375,500 +0.00(+0.00%)
Nov 08, 2006 27.37 27.77 27.37 27.76 1,019,900 +0.25(+0.91%)
Nov 07, 2006 27.60 27.60 27.40 27.51 3,017,900 -0.22(-0.79%)
Nov 06, 2006 27.60 27.76 27.51 27.73 963,600 +0.03(+0.11%)
Nov 03, 2006 27.87 27.91 27.51 27.70 996,300 -0.17(-0.61%)
Nov 02, 2006 27.50 28.08 27.40 27.87 2,170,600 +0.34(+1.24%)
Nov 01, 2006 27.52 27.61 27.40 27.53 1,122,500 +0.04(+0.15%)
Oct 31, 2006 27.40 27.51 27.28 27.49 1,908,900 +0.06(+0.22%)
Oct 30, 2006 27.64 27.64 27.39 27.43 847,300 -0.17(-0.62%)
Oct 27, 2006 27.65 27.73 27.34 27.60 713,800 -0.06(-0.22%)
Oct 26, 2006 27.58 27.75 27.54 27.66 1,219,100 +0.14(+0.51%)
Oct 25, 2006 27.52 27.58 27.46 27.52 2,407,700 -0.03(-0.11%)
Oct 24, 2006 27.66 27.70 27.48 27.55 2,045,600 -0.23(-0.83%)
Oct 23, 2006 27.67 27.79 27.50 27.78 1,097,900 +0.13(+0.47%)
Oct 20, 2006 27.63 27.68 27.51 27.65 1,155,700 +0.09(+0.33%)
Oct 19, 2006 27.77 27.77 27.41 27.56 1,290,500 -0.14(-0.51%)
Oct 18, 2006 27.50 27.78 27.49 27.70 1,664,900 +0.11(+0.40%)
Oct 17, 2006 27.52 27.78 27.42 27.59 1,834,300 +0.05(+0.18%)
Oct 16, 2006 27.28 27.64 27.08 27.54 2,676,800 +0.07(+0.25%)
Oct 13, 2006 27.56 27.59 27.27 27.47 1,570,500 -0.21(-0.76%)
Oct 12, 2006 27.55 27.78 27.50 27.68 1,673,500 +0.08(+0.29%)
Oct 11, 2006 27.56 27.65 27.41 27.60 2,247,900 -0.12(-0.43%)
Oct 10, 2006 27.75 27.85 27.40 27.72 1,607,400 +0.03(+0.11%)
Oct 09, 2006 27.50 27.75 27.31 27.69 2,196,900 -0.28(-1.00%)
Oct 06, 2006 28.00 28.09 27.52 27.97 4,922,900 -0.99(-3.42%)
Oct 05, 2006 27.45 29.02 27.00 28.96 6,587,900 -0.12(-0.41%)
Oct 04, 2006 28.70 29.09 28.08 29.08 2,566,900 +0.28(+0.97%)
Oct 03, 2006 28.73 28.96 28.55 28.80 1,250,100 -0.05(-0.17%)
Oct 02, 2006 28.75 28.87 28.66 28.85 1,310,500 +0.07(+0.24%)
Sep 29, 2006 28.75 28.94 28.61 28.78 1,627,900 -0.07(-0.24%)
Sep 28, 2006 28.56 28.97 28.45 28.85 1,335,500 +0.35(+1.23%)
Sep 27, 2006 28.21 28.51 28.15 28.50 1,873,300 +0.12(+0.42%)
Sep 26, 2006 27.73 28.44 27.43 28.38 1,924,700 +0.75(+2.71%)
Sep 25, 2006 27.60 27.75 27.42 27.63 1,078,800 +0.04(+0.14%)
Sep 22, 2006 27.71 27.74 27.41 27.59 1,021,300 -0.06(-0.22%)
Sep 21, 2006 27.81 27.89 27.63 27.65 886,200 -0.18(-0.65%)
Sep 20, 2006 27.85 27.94 27.75 27.83 735,200 +0.23(+0.83%)
Sep 19, 2006 27.48 27.68 27.37 27.60 1,182,900 -0.02(-0.07%)
Sep 18, 2006 27.70 27.72 27.40 27.62 907,900 -0.19(-0.68%)
Sep 15, 2006 27.62 27.84 27.49 27.81 2,059,400 +0.20(+0.72%)
Sep 14, 2006 27.76 27.99 27.56 27.61 1,802,600 -0.15(-0.54%)
Sep 13, 2006 27.72 27.84 27.59 27.76 1,411,800 -0.11(-0.39%)
Sep 12, 2006 27.66 27.97 27.66 27.87 1,212,800 +0.26(+0.94%)
Sep 11, 2006 27.62 27.74 27.48 27.61 1,053,600 -0.13(-0.47%)
Sep 08, 2006 27.25 27.93 27.15 27.74 2,169,700 +0.45(+1.65%)
Sep 07, 2006 27.12 27.38 26.95 27.29 1,935,800 +0.22(+0.81%)
Sep 06, 2006 26.98 27.18 26.90 27.07 1,148,000 -0.04(-0.15%)
Sep 05, 2006 27.22 27.36 27.09 27.11 1,127,600 -0.20(-0.73%)
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.