Constellation Brands (NY: STZ )

246.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 19.67 20.04 19.63 19.76 2,203,690 +0.16(+0.83%)
Feb 28, 2012 19.51 19.77 19.49 19.60 1,443,911 +0.16(+0.84%)
Feb 27, 2012 19.41 19.62 19.25 19.44 1,799,860 -0.08(-0.42%)
Feb 24, 2012 19.56 19.66 19.46 19.52 1,111,914 +0.04(+0.19%)
Feb 23, 2012 19.75 19.77 19.38 19.48 1,663,774 -0.29(-1.46%)
Feb 22, 2012 19.76 19.86 19.67 19.77 1,216,269 +0.02(+0.09%)
Feb 21, 2012 20.10 20.18 19.76 19.76 1,874,219 -0.35(-1.76%)
Feb 17, 2012 20.02 20.21 19.96 20.11 1,824,446 +0.19(+0.95%)
Feb 16, 2012 19.47 19.97 19.46 19.92 1,815,707 +0.49(+2.52%)
Feb 15, 2012 19.55 19.60 19.29 19.43 2,177,530 +0.01(+0.05%)
Feb 14, 2012 19.55 19.66 19.36 19.42 1,573,890 -0.12(-0.60%)
Feb 13, 2012 19.57 19.71 19.47 19.54 1,157,886 +0.13(+0.65%)
Feb 10, 2012 19.53 19.59 19.27 19.41 1,071,748 -0.24(-1.20%)
Feb 09, 2012 19.58 19.74 19.45 19.65 1,448,350 +0.07(+0.37%)
Feb 08, 2012 19.79 19.88 19.51 19.57 1,439,820 -0.24(-1.19%)
Feb 07, 2012 19.74 19.91 19.72 19.81 1,123,145 +0.06(+0.32%)
Feb 06, 2012 19.67 19.90 19.66 19.75 1,761,381 -0.05(-0.23%)
Feb 03, 2012 19.77 19.94 19.69 19.79 1,562,742 +0.17(+0.88%)
Feb 02, 2012 19.43 19.90 19.39 19.62 2,284,647 +0.27(+1.40%)
Feb 01, 2012 19.09 19.72 19.05 19.35 2,690,363 +0.43(+2.30%)
Jan 31, 2012 18.90 18.99 18.66 18.91 2,817,584 +0.11(+0.58%)
Jan 30, 2012 18.78 18.90 18.68 18.81 948,488 -0.13(-0.67%)
Jan 27, 2012 18.88 19.04 18.78 18.93 1,467,936 +0.00(+0.00%)
Jan 26, 2012 19.21 19.22 18.80 18.93 1,438,669 -0.21(-1.09%)
Jan 25, 2012 18.90 19.20 18.71 19.14 1,213,123 +0.19(+1.00%)
Jan 24, 2012 18.95 19.05 18.81 18.95 1,165,108 -0.13(-0.66%)
Jan 23, 2012 19.03 19.15 18.99 19.08 1,011,590 +0.05(+0.24%)
Jan 20, 2012 19.03 19.05 18.83 19.03 1,023,700 +0.01(+0.05%)
Jan 19, 2012 18.88 19.02 18.74 19.02 1,305,099 +0.23(+1.20%)
Jan 18, 2012 18.68 18.83 18.62 18.80 1,666,961 +0.10(+0.53%)
Jan 17, 2012 18.94 19.04 18.68 18.70 1,352,160 -0.04(-0.19%)
Jan 13, 2012 18.87 18.99 18.64 18.73 1,257,505 -0.27(-1.43%)
Jan 12, 2012 18.97 19.17 18.94 19.00 1,365,152 +0.02(+0.10%)
Jan 11, 2012 18.70 19.02 18.67 18.99 2,212,780 +0.25(+1.35%)
Jan 10, 2012 18.33 18.73 18.28 18.73 2,017,335 +0.62(+3.45%)
Jan 09, 2012 17.76 18.23 17.65 18.11 1,771,723 +0.32(+1.78%)
Jan 06, 2012 17.95 18.01 17.74 17.79 2,098,083 -0.06(-0.35%)
Jan 05, 2012 17.76 18.00 17.32 17.85 3,397,925 -0.64(-3.47%)
Jan 04, 2012 18.51 18.84 18.47 18.50 2,841,232 -0.21(-1.11%)
Dec 30, 2011 18.67 18.90 18.66 18.71 675,056 -0.01(-0.05%)
Dec 29, 2011 18.54 18.81 18.54 18.71 633,061 +0.18(+0.98%)
Dec 28, 2011 18.97 19.00 18.48 18.53 1,177,215 -0.46(-2.43%)
Dec 27, 2011 18.80 19.01 18.77 19.00 608,189 +0.22(+1.16%)
Dec 23, 2011 18.71 18.83 18.68 18.78 576,201 +0.32(+1.72%)
Dec 21, 2011 17.75 18.47 17.65 18.46 1,917,678 +0.79(+4.45%)
Dec 20, 2011 17.87 18.02 17.66 17.67 2,377,058 +0.02(+0.10%)
Dec 19, 2011 17.69 17.90 17.59 17.66 1,278,257 -0.02(-0.10%)
Dec 16, 2011 17.77 18.05 17.64 17.67 2,371,309 +0.03(+0.15%)
Dec 15, 2011 17.68 17.76 17.54 17.65 1,984,407 +0.13(+0.72%)
Dec 14, 2011 17.53 17.65 17.41 17.52 1,887,934 -0.06(-0.36%)
Dec 13, 2011 17.76 17.86 17.48 17.58 2,321,534 -0.11(-0.61%)
Dec 12, 2011 17.68 17.74 17.61 17.69 1,923,219 -0.22(-1.21%)
Dec 09, 2011 17.56 17.97 17.46 17.91 2,574,946 +0.43(+2.49%)
Dec 08, 2011 17.39 17.53 17.28 17.47 2,461,418 +0.00(+0.00%)
Dec 07, 2011 17.44 17.57 17.35 17.47 1,809,779 -0.06(-0.36%)
Dec 06, 2011 17.53 17.70 17.38 17.54 1,245,907 -0.04(-0.21%)
Dec 05, 2011 17.51 17.80 17.40 17.57 1,605,179 +0.32(+1.84%)
Dec 02, 2011 17.47 17.51 17.15 17.26 1,692,219 -0.09(-0.52%)
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.