Constellation Brands (NY: STZ )

242.04 -4.34 (-1.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.95 22.09 21.89 21.99 2,452,765 -0.03(-0.12%)
May 30, 2007 21.81 22.04 21.72 22.02 2,138,660 +0.14(+0.66%)
May 29, 2007 21.90 21.98 21.79 21.87 4,584,737 -0.03(-0.12%)
May 25, 2007 21.94 21.97 21.81 21.90 2,004,289 +0.03(+0.12%)
May 24, 2007 21.93 22.12 21.77 21.87 2,838,802 -0.08(-0.37%)
May 23, 2007 22.00 22.14 21.85 21.95 3,752,102 -0.12(-0.53%)
May 22, 2007 22.13 22.15 21.95 22.07 2,080,646 -0.12(-0.53%)
May 21, 2007 21.95 22.27 21.85 22.19 2,225,072 +0.12(+0.53%)
May 18, 2007 22.04 22.13 21.90 22.07 2,128,935 +0.06(+0.29%)
May 17, 2007 21.80 22.15 21.63 22.01 1,951,744 +0.26(+1.21%)
May 16, 2007 21.54 21.77 21.28 21.75 1,904,119 +0.17(+0.80%)
May 15, 2007 21.61 21.76 21.37 21.57 2,645,539 -0.05(-0.21%)
May 14, 2007 21.39 21.80 21.49 21.62 3,972,379 +0.23(+1.06%)
May 11, 2007 21.28 21.47 21.27 21.39 2,115,233 +0.05(+0.25%)
May 10, 2007 21.20 21.46 21.13 21.34 2,581,442 +0.03(+0.13%)
May 09, 2007 21.09 21.43 21.04 21.31 2,560,005 +0.22(+1.03%)
May 08, 2007 20.81 21.17 20.65 21.09 3,341,808 +0.28(+1.35%)
May 07, 2007 20.39 21.05 20.23 20.81 22,580,876 +0.47(+2.31%)
May 04, 2007 20.76 20.77 20.25 20.34 1,660,958 -0.32(-1.53%)
May 03, 2007 20.53 20.75 20.38 20.66 1,219,226 +0.11(+0.53%)
May 02, 2007 20.50 20.63 20.41 20.55 1,720,851 +0.01(+0.04%)
May 01, 2007 20.33 20.57 20.23 20.54 1,624,768 +0.26(+1.29%)
Apr 30, 2007 20.61 20.79 20.28 20.28 2,458,218 -0.33(-1.62%)
Apr 27, 2007 20.51 20.72 20.32 20.61 2,021,680 +0.07(+0.35%)
Apr 26, 2007 20.21 20.56 20.14 20.54 2,365,541 +0.27(+1.34%)
Apr 25, 2007 20.47 20.58 20.21 20.27 1,708,242 -0.14(-0.66%)
Apr 24, 2007 20.48 20.50 20.03 20.41 2,757,381 -0.14(-0.70%)
Apr 23, 2007 20.34 20.74 20.27 20.55 3,126,107 +0.20(+0.98%)
Apr 20, 2007 20.45 20.45 20.02 20.35 3,221,088 +0.29(+1.44%)
Apr 19, 2007 19.83 20.12 19.83 20.06 1,927,068 -0.09(-0.45%)
Apr 18, 2007 20.31 20.31 19.55 20.15 2,331,796 +0.51(+2.58%)
Apr 17, 2007 19.84 20.39 19.58 19.65 4,592,050 -0.47(-2.34%)
Apr 16, 2007 19.49 20.24 19.47 20.12 1,930,143 +0.37(+1.88%)
Apr 13, 2007 19.86 19.94 19.63 19.75 1,672,373 -0.14(-0.73%)
Apr 12, 2007 19.57 19.98 19.51 19.89 2,460,663 +0.37(+1.90%)
Apr 11, 2007 19.53 19.71 19.44 19.52 1,804,637 -0.06(-0.32%)
Apr 10, 2007 19.60 19.71 19.33 19.58 2,035,064 +0.09(+0.46%)
Apr 09, 2007 19.46 19.77 19.28 19.49 3,065,884 +0.05(+0.23%)
Apr 05, 2007 19.18 19.66 18.87 19.45 5,007,297 +0.61(+3.22%)
Apr 04, 2007 18.82 19.01 18.67 18.84 3,308,281 +0.03(+0.14%)
Apr 03, 2007 19.01 19.04 18.67 18.81 2,359,996 -0.10(-0.53%)
Apr 02, 2007 19.10 19.25 18.80 18.91 2,851,178 -0.25(-1.32%)
Mar 30, 2007 18.91 19.28 18.85 19.17 3,686,397 +0.32(+1.68%)
Mar 29, 2007 18.76 18.94 18.68 18.85 2,554,966 +0.24(+1.31%)
Mar 28, 2007 18.46 19.50 18.33 18.61 2,802,667 +0.04(+0.19%)
Mar 27, 2007 18.62 18.88 18.54 18.57 3,321,365 -0.09(-0.48%)
Mar 26, 2007 18.39 18.85 18.36 18.66 2,705,448 +0.24(+1.33%)
Mar 23, 2007 18.09 18.50 18.07 18.42 3,944,487 +0.35(+1.95%)
Mar 22, 2007 17.92 18.09 17.92 18.06 2,520,776 +0.16(+0.91%)
Mar 21, 2007 17.74 18.07 17.47 17.90 3,183,016 +0.27(+1.54%)
Mar 20, 2007 17.42 17.75 17.38 17.63 7,619,680 +0.21(+1.19%)
Mar 19, 2007 17.49 17.58 17.32 17.42 2,780,125 -0.02(-0.10%)
Mar 16, 2007 17.57 17.64 17.37 17.44 2,186,065 -0.08(-0.46%)
Mar 15, 2007 17.47 17.63 17.38 17.52 2,683,104 +0.05(+0.31%)
Mar 14, 2007 17.35 17.50 17.21 17.47 2,509,174 +0.16(+0.94%)
Mar 13, 2007 17.70 17.69 17.20 17.30 7,038,549 -0.40(-2.25%)
Mar 12, 2007 17.38 17.83 17.31 17.70 10,263,888 +0.33(+1.93%)
Mar 09, 2007 17.20 17.45 17.20 17.37 2,631,389 +0.21(+1.21%)
Mar 08, 2007 17.30 17.46 17.04 17.16 3,788,126 -0.05(-0.32%)
Mar 07, 2007 17.42 17.42 17.19 17.21 2,865,654 -0.21(-1.20%)
Mar 06, 2007 17.61 17.64 17.20 17.42 3,945,923 +0.11(+0.63%)
Mar 05, 2007 17.28 17.63 17.17 17.31 4,565,841 -0.33(-1.85%)
Mar 02, 2007 18.10 18.14 17.59 17.64 7,702,446 -0.52(-2.84%)
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.