Constellation Brands (NY: STZ )

231.81 USD +5.62 (+2.48%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 95.21 96.60 95.17 96.40 456,059 +1.64(+1.73%)
Nov 26, 2014 94.26 94.76 94.76 94.76 680,800 +0.63(+0.67%)
Nov 25, 2014 94.13 94.67 93.20 94.13 1,149,084 -0.10(-0.11%)
Nov 24, 2014 94.18 94.84 93.98 94.23 893,521 +0.47(+0.50%)
Nov 21, 2014 94.87 95.22 93.68 93.76 1,252,485 -0.12(-0.13%)
Nov 20, 2014 93.88 94.42 93.42 93.88 702,429 -0.42(-0.45%)
Nov 19, 2014 93.89 94.34 93.48 94.30 734,108 +0.52(+0.55%)
Nov 18, 2014 94.26 94.26 93.38 93.78 904,161 -0.48(-0.51%)
Nov 17, 2014 92.50 94.28 92.50 94.26 623,362 +1.38(+1.49%)
Nov 14, 2014 93.13 93.28 92.39 92.88 822,747 -0.49(-0.52%)
Nov 13, 2014 94.20 94.69 92.87 93.37 950,354 -0.65(-0.69%)
Nov 12, 2014 93.36 95.09 92.92 94.02 1,456,143 +0.18(+0.19%)
Nov 11, 2014 93.87 94.62 93.40 93.84 693,476 -0.03(-0.03%)
Nov 10, 2014 93.49 93.89 92.92 93.87 724,857 +0.31(+0.33%)
Nov 07, 2014 93.53 93.69 93.05 93.56 868,510 +0.03(+0.03%)
Nov 06, 2014 92.45 93.57 92.35 93.53 778,307 +0.93(+1.00%)
Nov 05, 2014 92.82 93.42 92.07 92.60 727,916 +0.25(+0.27%)
Nov 04, 2014 91.97 92.73 91.84 92.35 984,217 +0.41(+0.45%)
Nov 03, 2014 91.62 92.60 91.62 91.94 1,042,546 +0.40(+0.44%)
Oct 31, 2014 90.53 91.60 90.10 91.54 1,225,931 +2.13(+2.38%)
Oct 30, 2014 89.06 89.62 88.75 89.41 596,132 +0.24(+0.27%)
Oct 29, 2014 90.06 90.77 88.54 89.17 1,239,669 -0.68(-0.76%)
Oct 28, 2014 88.44 90.11 88.44 89.85 1,321,950 +1.56(+1.77%)
Oct 27, 2014 88.25 89.40 88.28 88.29 1,133,478 +0.01(+0.01%)
Oct 24, 2014 87.34 88.38 87.11 88.28 936,622 +1.08(+1.24%)
Oct 23, 2014 87.40 87.95 86.95 87.20 1,055,944 +0.29(+0.33%)
Oct 22, 2014 86.76 87.39 86.54 86.91 1,000,143 +0.25(+0.29%)
Oct 21, 2014 85.16 86.66 84.90 86.66 1,304,372 +1.59(+1.87%)
Oct 20, 2014 84.62 85.16 84.08 85.07 1,149,097 +1.02(+1.21%)
Oct 17, 2014 82.95 84.43 82.65 84.05 1,475,769 +1.97(+2.40%)
Oct 16, 2014 81.53 82.43 80.82 82.08 1,972,555 -0.97(-1.17%)
Oct 15, 2014 83.03 84.16 80.80 83.05 2,328,251 -1.31(-1.55%)
Oct 14, 2014 84.41 84.85 83.74 84.36 1,037,300 +0.12(+0.14%)
Oct 13, 2014 85.64 85.78 84.19 84.24 1,204,488 -1.59(-1.85%)
Oct 10, 2014 86.48 86.83 85.37 85.83 2,155,674 -0.55(-0.64%)
Oct 09, 2014 87.28 87.73 86.29 86.38 2,745,292 -1.32(-1.51%)
Oct 08, 2014 85.29 87.82 85.13 87.70 2,176,781 +2.68(+3.15%)
Oct 07, 2014 86.27 86.59 85.02 85.02 1,201,774 -1.36(-1.57%)
Oct 06, 2014 87.25 87.38 85.77 86.38 1,821,725 -0.53(-0.61%)
Oct 03, 2014 84.83 87.03 84.79 86.91 2,147,342 +2.51(+2.97%)
Oct 02, 2014 83.81 85.93 82.34 84.40 5,603,105 -0.86(-1.01%)
Oct 01, 2014 86.66 86.82 84.22 85.26 2,695,702 -1.90(-2.18%)
Sep 30, 2014 86.46 87.37 85.41 87.16 1,232,359 +0.81(+0.94%)
Sep 29, 2014 85.81 86.55 85.50 86.35 1,044,632 -0.15(-0.17%)
Sep 26, 2014 86.74 87.04 85.91 86.50 1,358,940 -0.26(-0.30%)
Sep 25, 2014 87.70 88.08 86.76 86.76 853,167 -1.20(-1.36%)
Sep 24, 2014 86.20 88.30 86.10 87.96 1,283,978 +1.55(+1.79%)
Sep 23, 2014 87.00 87.39 86.11 86.41 790,781 -0.99(-1.13%)
Sep 22, 2014 87.53 88.43 87.19 87.40 670,356 -0.58(-0.66%)
Sep 19, 2014 88.11 88.31 87.43 87.98 1,037,185 +0.20(+0.23%)
Sep 18, 2014 87.55 87.88 87.15 87.78 458,585 +0.63(+0.72%)
Sep 17, 2014 86.89 87.63 86.74 87.15 719,917 +0.01(+0.01%)
Sep 16, 2014 86.69 87.49 86.28 87.14 1,357,356 +0.19(+0.22%)
Sep 15, 2014 86.36 87.15 86.00 86.95 1,141,252 +1.05(+1.22%)
Sep 12, 2014 86.33 86.33 85.76 85.90 447,292 -0.51(-0.59%)
Sep 11, 2014 86.04 86.48 85.50 86.41 748,723 +0.22(+0.26%)
Sep 10, 2014 85.26 86.30 84.86 86.19 592,686 +1.03(+1.21%)
Sep 09, 2014 86.27 86.41 84.94 85.16 1,098,423 -1.25(-1.45%)
Sep 08, 2014 86.47 86.86 85.81 86.41 872,997 -0.47(-0.54%)
Sep 05, 2014 86.58 86.90 86.02 86.88 876,617 -0.19(-0.22%)
Sep 04, 2014 86.73 87.48 86.50 87.07 1,035,378 +0.22(+0.25%)
Sep 03, 2014 88.04 88.32 86.84 86.85 1,109,694 -0.95(-1.08%)
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.