Constellation Brands (NY: STZ )

257.86 +0.37 (+0.14%)
Streaming Delayed Price Updated: 12:09 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 145.23 145.23 139.43 140.29 3,540,947 -4.29(-2.97%)
May 27, 2016 144.87 144.57 144.57 144.57 895,737 -0.11(-0.08%)
May 26, 2016 144.01 144.82 143.40 144.68 1,138,384 +0.96(+0.67%)
May 25, 2016 144.38 144.83 142.81 143.72 1,067,155 -0.73(-0.51%)
May 24, 2016 142.19 144.86 142.19 144.45 1,342,273 +3.12(+2.21%)
May 23, 2016 141.44 142.27 141.14 141.33 1,137,502 +0.17(+0.12%)
May 20, 2016 143.74 143.74 140.83 141.16 2,543,355 -1.82(-1.28%)
May 19, 2016 141.30 143.04 141.13 142.98 1,362,331 +1.48(+1.04%)
May 18, 2016 144.25 144.28 140.55 141.50 3,382,932 -3.36(-2.32%)
May 17, 2016 148.27 148.27 144.33 144.87 1,663,396 -4.01(-2.69%)
May 16, 2016 147.12 149.52 147.12 148.88 771,974 +0.97(+0.66%)
May 13, 2016 148.39 148.63 146.91 147.91 1,516,280 -0.39(-0.27%)
May 12, 2016 149.51 149.69 147.78 148.30 1,152,807 -0.95(-0.64%)
May 11, 2016 149.77 151.88 148.80 149.25 1,743,244 -0.53(-0.35%)
May 10, 2016 147.74 149.85 147.32 149.78 1,762,144 +2.21(+1.50%)
May 09, 2016 146.42 148.69 146.41 147.58 1,113,604 +1.39(+0.95%)
May 06, 2016 145.49 146.36 144.76 146.19 1,185,830 +0.73(+0.50%)
May 05, 2016 144.76 145.64 144.16 145.45 1,400,925 +0.33(+0.23%)
May 04, 2016 143.86 146.18 143.16 145.12 1,308,503 +0.31(+0.21%)
May 03, 2016 143.37 144.85 142.71 144.81 1,256,110 +0.66(+0.46%)
May 02, 2016 142.60 144.68 142.60 144.16 1,002,529 +1.56(+1.10%)
Apr 29, 2016 141.53 143.67 141.35 142.59 939,270 +0.44(+0.31%)
Apr 28, 2016 142.25 143.62 141.67 142.15 856,368 -0.97(-0.68%)
Apr 27, 2016 142.53 143.41 141.51 143.12 944,917 +0.36(+0.25%)
Apr 26, 2016 143.62 143.81 142.64 142.77 770,625 -0.54(-0.38%)
Apr 25, 2016 141.58 143.86 141.54 143.31 1,051,716 +1.82(+1.28%)
Apr 22, 2016 141.65 142.30 140.71 141.49 1,415,973 -0.28(-0.20%)
Apr 21, 2016 142.71 143.31 141.59 141.77 1,301,033 -0.78(-0.55%)
Apr 20, 2016 143.71 144.06 142.47 142.55 925,883 -1.18(-0.82%)
Apr 19, 2016 144.89 145.53 143.53 143.73 1,681,847 -0.69(-0.47%)
Apr 18, 2016 143.33 144.96 143.01 144.41 1,293,248 +1.22(+0.85%)
Apr 15, 2016 142.70 143.70 142.11 143.19 1,412,455 -0.12(-0.08%)
Apr 14, 2016 142.59 144.56 142.42 143.31 1,354,695 +0.72(+0.51%)
Apr 13, 2016 143.50 144.20 141.59 142.58 2,628,785 -0.82(-0.57%)
Apr 12, 2016 144.01 144.69 143.13 143.41 1,583,915 -0.47(-0.33%)
Apr 11, 2016 145.22 145.95 143.82 143.88 1,315,739 -1.41(-0.97%)
Apr 08, 2016 144.46 146.10 144.37 145.29 1,468,244 +1.50(+1.04%)
Apr 07, 2016 146.23 146.55 142.91 143.79 2,792,038 -2.71(-1.85%)
Apr 06, 2016 144.38 146.51 142.54 146.50 4,565,178 +8.20(+5.93%)
Apr 05, 2016 137.97 139.13 136.69 138.30 2,401,161 -0.10(-0.07%)
Apr 04, 2016 139.95 139.99 137.36 138.40 1,840,869 -1.10(-0.79%)
Apr 01, 2016 137.38 139.91 137.06 139.50 1,549,012 +1.45(+1.05%)
Mar 31, 2016 138.50 139.09 137.64 138.05 1,500,234 -0.47(-0.34%)
Mar 30, 2016 137.46 138.97 136.83 138.52 1,539,086 +1.73(+1.26%)
Mar 29, 2016 136.79 137.71 136.21 136.79 1,878,335 +0.28(+0.20%)
Mar 28, 2016 137.53 138.38 136.30 136.52 1,150,777 -0.45(-0.33%)
Mar 24, 2016 136.41 136.96 136.96 136.96 1,713,903 -0.19(-0.14%)
Mar 23, 2016 136.53 137.75 136.22 137.16 1,978,929 +0.63(+0.46%)
Mar 22, 2016 134.01 136.65 134.01 136.53 1,614,166 +2.03(+1.51%)
Mar 21, 2016 134.14 134.95 133.74 134.50 1,275,093 +0.15(+0.11%)
Mar 18, 2016 134.41 136.56 133.72 134.35 2,931,937 +0.18(+0.14%)
Mar 17, 2016 132.07 134.46 131.73 134.17 1,365,775 +2.10(+1.59%)
Mar 16, 2016 130.93 132.49 130.11 132.07 987,065 +0.38(+0.28%)
Mar 15, 2016 129.38 132.37 129.29 131.69 1,350,645 +2.04(+1.57%)
Mar 14, 2016 130.62 131.32 128.81 129.66 2,299,314 -0.15(-0.11%)
Mar 11, 2016 129.43 130.03 128.44 129.80 1,415,220 +1.43(+1.11%)
Mar 10, 2016 129.36 129.51 127.68 128.38 1,182,051 +0.20(+0.16%)
Mar 09, 2016 128.16 128.99 127.11 128.17 1,366,837 +0.28(+0.22%)
Mar 08, 2016 126.50 129.66 125.95 127.89 1,611,332 +1.15(+0.91%)
Mar 07, 2016 130.28 130.82 126.01 126.74 3,131,645 -4.74(-3.61%)
Mar 04, 2016 131.52 132.42 130.50 131.48 1,404,257 -0.50(-0.38%)
Mar 03, 2016 131.18 132.07 128.92 131.98 1,254,572 +0.61(+0.47%)
Mar 02, 2016 131.28 131.90 129.90 131.37 1,333,392 -0.68(-0.51%)
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.