Constellation Brands (NY: STZ )

235.43 +2.37 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.52 21.05 20.32 20.90 1,591,669 +0.18(+0.87%)
Jan 30, 2008 21.13 21.45 20.70 20.72 1,065,640 -0.53(-2.49%)
Jan 29, 2008 21.07 21.39 20.74 21.25 1,532,562 +0.27(+1.29%)
Jan 28, 2008 20.49 21.00 20.27 20.98 1,480,296 +0.48(+2.34%)
Jan 25, 2008 20.76 21.28 20.43 20.50 1,742,273 -0.28(-1.35%)
Jan 24, 2008 20.78 21.14 20.66 20.78 2,191,305 +0.05(+0.24%)
Jan 23, 2008 19.05 20.79 19.01 20.73 2,407,009 +0.25(+1.22%)
Jan 22, 2008 19.51 20.82 19.10 20.48 3,183,670 +0.23(+1.14%)
Jan 21, 2008 21.07 21.28 20.11 20.25 0 +0.00(+0.00%)
Jan 18, 2008 21.07 21.28 20.11 20.25 2,354,586 -0.82(-3.89%)
Jan 17, 2008 21.50 21.80 21.07 21.07 2,232,114 -0.40(-1.86%)
Jan 16, 2008 20.81 21.76 20.81 21.47 2,011,416 +0.52(+2.48%)
Jan 15, 2008 21.20 21.46 20.71 20.95 2,365,972 -0.55(-2.56%)
Jan 14, 2008 21.90 21.90 21.39 21.50 1,625,209 -0.19(-0.88%)
Jan 11, 2008 21.63 22.12 21.55 21.69 2,952,000 -0.17(-0.78%)
Jan 10, 2008 21.21 22.04 21.04 21.86 2,040,439 +0.53(+2.48%)
Jan 09, 2008 22.62 22.64 20.88 21.33 3,357,155 -1.17(-5.20%)
Jan 08, 2008 22.46 22.64 21.97 22.50 3,249,931 +0.04(+0.18%)
Jan 07, 2008 22.73 22.80 22.13 22.46 3,865,279 -0.32(-1.40%)
Jan 04, 2008 23.50 23.50 22.78 22.78 1,659,955 -0.72(-3.06%)
Jan 03, 2008 23.46 23.71 23.31 23.50 1,304,750 +0.02(+0.09%)
Jan 02, 2008 23.59 23.81 23.40 23.48 992,600 -0.16(-0.68%)
Jan 01, 2008 24.04 24.15 23.63 23.64 0 +0.00(+0.00%)
Dec 31, 2007 24.04 24.15 23.63 23.64 887,300 -0.52(-2.15%)
Dec 28, 2007 24.46 24.49 24.13 24.16 718,629 -0.04(-0.17%)
Dec 27, 2007 24.41 24.50 24.13 24.20 558,909 -0.30(-1.22%)
Dec 26, 2007 24.90 24.90 24.36 24.50 578,486 -0.41(-1.65%)
Dec 24, 2007 24.17 24.97 24.17 24.91 379,350 +0.54(+2.22%)
Dec 21, 2007 24.24 24.44 24.03 24.37 1,333,659 +0.34(+1.41%)
Dec 20, 2007 24.12 24.48 23.77 24.03 1,569,122 +0.04(+0.17%)
Dec 19, 2007 24.41 24.50 23.79 23.99 1,070,836 -0.37(-1.52%)
Dec 18, 2007 24.53 24.57 24.20 24.36 1,878,540 -0.04(-0.16%)
Dec 17, 2007 24.25 24.63 24.02 24.40 1,403,400 +0.00(+0.00%)
Dec 14, 2007 24.28 24.63 24.18 24.40 1,697,400 +0.08(+0.33%)
Dec 13, 2007 23.76 24.55 23.69 24.32 1,832,662 +0.39(+1.63%)
Dec 12, 2007 23.32 24.29 23.32 23.93 1,678,605 +0.88(+3.82%)
Dec 11, 2007 24.02 24.21 22.68 23.05 1,314,208 -0.98(-4.08%)
Dec 10, 2007 23.94 24.22 23.53 24.03 1,582,305 +0.11(+0.46%)
Dec 07, 2007 24.86 24.97 23.86 23.92 1,530,358 -0.94(-3.78%)
Dec 06, 2007 23.62 24.93 23.49 24.86 1,597,700 +1.24(+5.25%)
Dec 05, 2007 23.99 24.02 23.55 23.62 1,162,610 -0.15(-0.63%)
Dec 04, 2007 23.60 24.10 23.51 23.77 1,245,007 +0.09(+0.38%)
Dec 03, 2007 23.60 23.89 23.19 23.68 990,900 +0.13(+0.55%)
Nov 30, 2007 23.93 23.93 23.12 23.55 1,759,612 -0.07(-0.30%)
Nov 29, 2007 23.84 23.94 23.55 23.62 681,935 -0.36(-1.50%)
Nov 28, 2007 23.64 24.25 23.47 23.98 1,566,667 +0.56(+2.39%)
Nov 27, 2007 23.05 23.43 22.89 23.42 1,665,260 +0.44(+1.91%)
Nov 26, 2007 23.56 23.66 22.97 22.98 1,184,500 -0.53(-2.25%)
Nov 23, 2007 22.75 23.51 22.67 23.51 592,201 +0.86(+3.80%)
Nov 21, 2007 23.11 23.22 22.65 22.65 1,142,860 -0.70(-3.00%)
Nov 20, 2007 22.92 23.69 22.92 23.35 1,469,799 +0.42(+1.83%)
Nov 19, 2007 23.17 23.17 22.82 22.93 1,637,320 -0.34(-1.46%)
Nov 16, 2007 22.68 23.34 22.58 23.27 2,187,800 +0.69(+3.06%)
Nov 15, 2007 22.47 23.12 22.39 22.58 1,593,442 -0.03(-0.13%)
Nov 14, 2007 23.04 23.12 22.61 22.61 1,173,900 -0.46(-1.99%)
Nov 13, 2007 22.74 23.10 22.47 23.07 1,931,422 +0.47(+2.08%)
Nov 12, 2007 22.65 24.99 22.39 22.60 1,769,254 -0.39(-1.70%)
Nov 09, 2007 23.37 23.49 22.82 22.99 1,730,200 -0.67(-2.83%)
Nov 08, 2007 23.94 23.97 23.03 23.66 2,104,573 -0.15(-0.63%)
Nov 07, 2007 23.90 24.33 23.81 23.81 992,040 -0.39(-1.61%)
Nov 06, 2007 24.34 24.50 23.92 24.20 997,100 -0.16(-0.66%)
Nov 05, 2007 24.39 24.65 24.17 24.36 1,341,402 -0.04(-0.16%)
Nov 02, 2007 25.04 25.04 24.18 24.40 1,689,000 -0.33(-1.33%)
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.