Constellation Brands (NY: STZ )

229.68 -3.99 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.06 21.61 21.06 21.32 1,812,613 +0.19(+0.90%)
May 29, 2008 21.16 21.40 20.94 21.13 2,199,687 +0.13(+0.62%)
May 28, 2008 21.64 21.82 20.62 21.00 2,690,117 -0.50(-2.33%)
May 27, 2008 21.26 21.64 21.10 21.50 2,295,502 +0.20(+0.94%)
May 26, 2008 20.94 21.90 20.69 21.30 0 +0.00(+0.00%)
May 23, 2008 20.94 21.90 20.69 21.30 3,478,565 +0.30(+1.43%)
May 22, 2008 20.63 21.10 20.58 21.00 2,363,060 +0.36(+1.74%)
May 21, 2008 20.91 21.11 20.48 20.64 3,369,113 -0.19(-0.91%)
May 20, 2008 20.72 20.95 20.37 20.83 2,527,067 -0.04(-0.19%)
May 19, 2008 20.72 21.41 20.50 20.87 1,690,167 -0.05(-0.24%)
May 16, 2008 21.15 21.15 20.60 20.92 1,454,724 -0.15(-0.71%)
May 15, 2008 20.68 21.23 20.30 21.07 2,170,308 +0.44(+2.13%)
May 14, 2008 21.11 21.15 20.39 20.63 3,219,269 -0.39(-1.86%)
May 13, 2008 18.93 21.12 18.90 21.02 6,210,922 +2.20(+11.69%)
May 12, 2008 18.10 18.90 18.10 18.82 1,863,020 +0.73(+4.04%)
May 09, 2008 18.53 18.53 17.90 18.09 1,047,051 -0.51(-2.74%)
May 08, 2008 18.81 18.93 18.51 18.60 1,512,234 -0.25(-1.33%)
May 07, 2008 18.90 19.23 18.78 18.85 2,784,193 +0.00(+0.00%)
May 06, 2008 18.56 19.00 18.44 18.85 1,329,288 +0.15(+0.80%)
May 05, 2008 18.45 18.78 18.26 18.70 1,177,987 +0.18(+0.97%)
May 02, 2008 18.66 18.79 18.39 18.52 983,991 -0.06(-0.32%)
May 01, 2008 18.21 18.82 18.21 18.58 1,872,854 +0.22(+1.20%)
Apr 30, 2008 18.73 18.95 18.36 18.36 1,406,451 -0.37(-1.98%)
Apr 29, 2008 18.58 18.75 18.49 18.73 1,183,470 +0.10(+0.54%)
Apr 28, 2008 18.13 18.82 18.13 18.63 2,284,347 +0.45(+2.48%)
Apr 25, 2008 18.15 18.24 18.00 18.18 1,366,718 +0.23(+1.28%)
Apr 24, 2008 17.90 18.17 17.78 17.95 1,402,238 +0.07(+0.39%)
Apr 23, 2008 18.29 18.35 17.84 17.88 1,327,411 -0.22(-1.22%)
Apr 22, 2008 18.25 18.33 17.99 18.10 1,275,470 -0.26(-1.42%)
Apr 21, 2008 18.13 18.44 18.13 18.36 1,039,289 +0.05(+0.27%)
Apr 18, 2008 18.79 18.81 18.23 18.31 1,564,966 -0.22(-1.19%)
Apr 17, 2008 18.59 18.70 18.37 18.53 1,333,345 -0.09(-0.48%)
Apr 16, 2008 18.63 18.69 18.32 18.62 1,659,989 +0.18(+0.98%)
Apr 15, 2008 18.56 18.76 18.21 18.44 1,174,582 -0.12(-0.65%)
Apr 14, 2008 18.22 18.60 18.09 18.56 1,603,838 +0.43(+2.37%)
Apr 11, 2008 18.23 18.58 18.07 18.13 1,701,342 -0.28(-1.52%)
Apr 10, 2008 18.05 18.80 17.94 18.41 2,390,760 +0.36(+1.99%)
Apr 09, 2008 18.97 19.00 18.01 18.05 2,518,569 -0.97(-5.10%)
Apr 08, 2008 19.29 19.35 18.70 19.02 2,202,445 -0.37(-1.91%)
Apr 07, 2008 19.90 20.00 19.29 19.39 1,554,104 -0.50(-2.51%)
Apr 04, 2008 19.71 20.00 19.47 19.89 2,588,661 +0.17(+0.86%)
Apr 03, 2008 19.58 20.47 19.28 19.72 5,848,526 +1.00(+5.34%)
Apr 02, 2008 19.12 19.35 18.51 18.72 2,827,475 -0.40(-2.09%)
Apr 01, 2008 18.09 19.12 17.92 19.12 2,985,973 +1.45(+8.21%)
Mar 31, 2008 17.50 17.86 17.21 17.67 2,058,470 +0.01(+0.06%)
Mar 28, 2008 18.21 18.21 17.61 17.66 1,791,481 -0.37(-2.05%)
Mar 27, 2008 18.09 18.37 17.98 18.03 2,493,417 -0.05(-0.28%)
Mar 26, 2008 19.03 19.14 17.97 18.08 3,589,513 -1.13(-5.88%)
Mar 25, 2008 19.30 19.33 19.01 19.21 1,331,500 -0.05(-0.26%)
Mar 24, 2008 19.14 19.34 18.77 19.26 1,256,158 +0.17(+0.89%)
Mar 21, 2008 18.98 19.12 18.59 19.09 2,231,031 +0.00(+0.00%)
Mar 20, 2008 18.98 19.12 18.59 19.09 2,231,031 +0.21(+1.11%)
Mar 19, 2008 19.02 19.42 18.80 18.88 2,818,469 +0.09(+0.48%)
Mar 18, 2008 18.22 19.03 18.03 18.79 2,059,387 +0.84(+4.68%)
Mar 17, 2008 17.80 18.20 17.71 17.95 2,432,342 -0.32(-1.75%)
Mar 14, 2008 18.22 18.69 18.02 18.27 2,648,060 +0.07(+0.38%)
Mar 13, 2008 18.64 18.64 17.95 18.20 3,194,390 -0.49(-2.62%)
Mar 12, 2008 19.25 19.44 18.56 18.69 2,409,630 -0.56(-2.91%)
Mar 11, 2008 19.15 19.25 18.92 19.25 1,806,579 +0.55(+2.94%)
Mar 10, 2008 18.45 18.85 18.24 18.70 1,789,405 +0.39(+2.13%)
Mar 07, 2008 18.70 18.70 18.17 18.31 2,216,275 -0.25(-1.35%)
Mar 06, 2008 18.71 18.83 18.48 18.56 2,703,724 -0.20(-1.07%)
Mar 05, 2008 19.12 19.15 18.66 18.76 2,377,318 -0.35(-1.83%)
Mar 04, 2008 18.84 19.20 18.72 19.11 2,222,757 +0.12(+0.63%)
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.