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 (%)
Oct 30, 2009 16.14 16.20 15.77 15.82 2,399,307 -0.38(-2.35%)
Oct 29, 2009 15.93 16.21 15.79 16.20 1,391,112 +0.46(+2.92%)
Oct 28, 2009 16.32 16.39 15.73 15.74 2,393,419 -0.56(-3.44%)
Oct 27, 2009 16.30 16.47 16.15 16.30 1,798,830 +0.10(+0.62%)
Oct 26, 2009 16.22 16.67 16.04 16.20 1,509,746 -0.05(-0.31%)
Oct 23, 2009 16.32 16.36 16.22 16.25 1,721,774 -0.28(-1.69%)
Oct 22, 2009 16.43 16.55 16.15 16.53 2,335,741 +0.10(+0.61%)
Oct 21, 2009 16.69 17.00 16.42 16.43 2,096,809 -0.31(-1.85%)
Oct 20, 2009 16.66 16.78 16.65 16.74 2,124,219 -0.01(-0.06%)
Oct 19, 2009 16.46 16.91 16.46 16.75 1,704,392 +0.30(+1.82%)
Oct 16, 2009 16.86 16.91 16.45 16.45 2,802,014 -0.47(-2.78%)
Oct 15, 2009 16.60 16.96 16.55 16.92 1,912,567 +0.24(+1.44%)
Oct 14, 2009 16.89 16.94 16.57 16.68 1,841,115 -0.03(-0.18%)
Oct 13, 2009 16.59 16.81 16.50 16.71 2,491,390 +0.13(+0.78%)
Oct 12, 2009 16.66 16.81 16.20 16.58 2,002,315 +0.16(+0.97%)
Oct 09, 2009 16.20 16.44 16.04 16.42 2,326,275 +0.22(+1.36%)
Oct 08, 2009 16.16 16.26 15.94 16.20 2,736,550 +0.14(+0.87%)
Oct 07, 2009 16.21 16.26 15.82 16.06 3,618,268 -0.14(-0.86%)
Oct 06, 2009 15.87 16.49 15.77 16.20 3,015,230 +0.33(+2.08%)
Oct 05, 2009 15.80 15.90 15.53 15.87 2,646,925 +0.10(+0.63%)
Oct 02, 2009 15.82 15.89 15.52 15.77 3,359,695 -0.20(-1.25%)
Oct 01, 2009 15.70 16.19 15.20 15.97 11,878,984 +0.82(+5.41%)
Sep 30, 2009 15.38 15.47 14.77 15.15 5,714,768 -0.20(-1.30%)
Sep 29, 2009 15.53 15.70 15.31 15.35 3,070,453 -0.25(-1.60%)
Sep 28, 2009 15.39 15.68 15.25 15.60 2,099,377 +0.30(+1.96%)
Sep 25, 2009 15.47 15.54 15.29 15.30 2,513,299 -0.17(-1.10%)
Sep 24, 2009 15.74 15.90 15.35 15.47 1,740,730 -0.24(-1.53%)
Sep 23, 2009 15.76 15.96 15.67 15.71 1,753,322 -0.02(-0.13%)
Sep 22, 2009 15.52 15.84 15.34 15.73 2,366,849 +0.32(+2.08%)
Sep 21, 2009 15.40 15.51 15.28 15.41 1,188,126 -0.14(-0.90%)
Sep 18, 2009 15.73 15.78 15.41 15.55 1,460,337 -0.04(-0.26%)
Sep 17, 2009 15.78 15.91 15.53 15.59 1,491,774 -0.01(-0.06%)
Sep 16, 2009 15.30 15.84 15.15 15.60 2,633,246 +0.38(+2.50%)
Sep 15, 2009 15.20 15.38 15.11 15.22 2,954,572 +0.06(+0.40%)
Sep 14, 2009 14.93 15.21 14.70 15.16 1,744,448 +0.23(+1.54%)
Sep 11, 2009 15.05 15.12 14.86 14.93 1,232,144 -0.08(-0.53%)
Sep 10, 2009 14.96 15.12 14.72 15.01 3,810,797 -0.09(-0.60%)
Sep 09, 2009 15.39 15.51 15.04 15.10 3,308,648 -0.24(-1.56%)
Sep 08, 2009 15.33 15.53 15.19 15.34 2,667,641 +0.09(+0.59%)
Sep 04, 2009 15.00 15.26 14.88 15.25 2,384,897 +0.25(+1.67%)
Sep 03, 2009 14.68 15.04 14.53 15.00 2,871,402 +0.32(+2.18%)
Sep 02, 2009 14.46 14.78 14.36 14.68 1,828,892 +0.21(+1.45%)
Sep 01, 2009 14.71 15.10 14.39 14.47 2,033,459 -0.32(-2.16%)
Aug 31, 2009 15.00 15.08 14.78 14.79 1,305,209 -0.32(-2.12%)
Aug 28, 2009 14.87 15.14 14.81 15.11 2,021,837 +0.30(+2.03%)
Aug 27, 2009 14.92 14.97 14.57 14.81 1,597,229 -0.22(-1.46%)
Aug 26, 2009 15.00 15.20 14.93 15.03 2,209,339 +0.03(+0.20%)
Aug 25, 2009 14.90 15.13 14.88 15.00 2,825,035 +0.05(+0.33%)
Aug 24, 2009 14.93 14.98 14.81 14.95 2,237,649 +0.13(+0.88%)
Aug 21, 2009 14.34 14.85 14.19 14.82 2,211,056 +0.60(+4.22%)
Aug 20, 2009 13.87 14.25 13.79 14.22 2,215,003 +0.34(+2.45%)
Aug 19, 2009 13.84 13.94 13.69 13.88 2,892,825 -0.07(-0.50%)
Aug 18, 2009 14.41 14.75 13.87 13.95 2,937,391 -0.33(-2.31%)
Aug 17, 2009 14.28 14.50 14.24 14.28 2,233,280 -0.28(-1.92%)
Aug 14, 2009 14.31 14.68 14.21 14.56 3,308,911 +0.22(+1.53%)
Aug 13, 2009 14.10 14.36 13.89 14.34 2,921,354 +0.20(+1.41%)
Aug 12, 2009 13.87 14.25 13.86 14.14 1,630,658 +0.21(+1.51%)
Aug 11, 2009 14.10 14.10 13.82 13.93 1,708,222 -0.24(-1.69%)
Aug 10, 2009 13.91 14.17 13.87 14.17 1,419,972 +0.12(+0.85%)
Aug 07, 2009 14.18 14.30 14.00 14.05 1,893,789 +0.01(+0.07%)
Aug 06, 2009 14.14 14.27 13.89 14.04 1,629,160 -0.03(-0.21%)
Aug 05, 2009 14.15 14.23 13.78 14.07 1,704,305 -0.04(-0.28%)
Aug 04, 2009 13.84 14.22 13.77 14.11 2,138,373 +0.31(+2.23%)
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.