Skip to main content

Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.67 13.75 13.13 13.46 6,429,891 -0.18(-1.30%)
Sep 29, 2009 13.80 13.95 13.61 13.64 3,454,677 -0.22(-1.60%)
Sep 28, 2009 13.68 13.94 13.55 13.87 2,362,084 +0.27(+1.96%)
Sep 25, 2009 13.75 13.81 13.59 13.60 2,827,803 -0.15(-1.10%)
Sep 24, 2009 13.99 14.13 13.64 13.75 1,958,558 -0.21(-1.53%)
Sep 23, 2009 14.01 14.19 13.93 13.96 1,972,725 -0.02(-0.13%)
Sep 22, 2009 13.79 14.08 13.63 13.98 2,663,027 +0.28(+2.08%)
Sep 21, 2009 13.69 13.79 13.58 13.70 1,336,803 -0.12(-0.90%)
Sep 18, 2009 13.98 14.03 13.70 13.82 1,643,077 -0.04(-0.26%)
Sep 17, 2009 14.03 14.14 13.80 13.86 1,678,448 -0.01(-0.06%)
Sep 16, 2009 13.60 14.08 13.46 13.87 2,962,760 +0.34(+2.50%)
Sep 15, 2009 13.51 13.67 13.43 13.53 3,324,295 +0.05(+0.40%)
Sep 14, 2009 13.27 13.52 13.07 13.47 1,962,741 +0.20(+1.54%)
Sep 11, 2009 13.38 13.44 13.21 13.27 1,386,329 -0.07(-0.53%)
Sep 10, 2009 13.30 13.44 13.08 13.34 4,287,665 -0.08(-0.60%)
Sep 09, 2009 13.68 13.79 13.37 13.42 3,722,679 -0.21(-1.56%)
Sep 08, 2009 13.62 13.80 13.50 13.63 3,001,459 +0.08(+0.59%)
Sep 04, 2009 13.33 13.56 13.23 13.55 2,683,333 +0.22(+1.67%)
Sep 03, 2009 13.05 13.37 12.91 13.33 3,230,717 +0.28(+2.18%)
Sep 02, 2009 12.85 13.14 12.76 13.05 2,057,752 +0.19(+1.45%)
Sep 01, 2009 13.07 13.42 12.79 12.86 2,287,918 -0.28(-2.16%)
Aug 31, 2009 13.33 13.40 13.14 13.15 1,468,537 -0.28(-2.12%)
Aug 28, 2009 13.22 13.46 13.16 13.43 2,274,841 +0.27(+2.03%)
Aug 27, 2009 13.26 13.31 12.95 13.16 1,797,099 -0.20(-1.46%)
Aug 26, 2009 13.33 13.51 13.27 13.36 2,485,807 +0.03(+0.20%)
Aug 25, 2009 13.24 13.45 13.23 13.33 3,178,548 +0.04(+0.33%)
Aug 24, 2009 13.27 13.31 13.16 13.29 2,517,659 +0.12(+0.88%)
Aug 21, 2009 12.75 13.20 12.61 13.17 2,487,738 +0.53(+4.22%)
Aug 20, 2009 12.33 12.67 12.26 12.64 2,492,179 +0.30(+2.45%)
Aug 19, 2009 12.30 12.39 12.17 12.34 3,254,821 -0.06(-0.50%)
Aug 18, 2009 12.81 13.11 12.33 12.40 3,304,964 -0.29(-2.31%)
Aug 17, 2009 12.69 12.89 12.66 12.69 2,512,743 -0.25(-1.92%)
Aug 14, 2009 12.72 13.05 12.63 12.94 3,722,975 +0.20(+1.53%)
Aug 13, 2009 12.53 12.76 12.35 12.75 3,286,920 +0.18(+1.41%)
Aug 12, 2009 12.33 12.67 12.32 12.57 1,834,712 +0.19(+1.51%)
Aug 11, 2009 12.53 12.53 12.28 12.38 1,921,982 -0.21(-1.69%)
Aug 10, 2009 12.36 12.59 12.33 12.59 1,597,661 +0.11(+0.85%)
Aug 07, 2009 12.60 12.71 12.44 12.49 2,130,770 +0.01(+0.07%)
Aug 06, 2009 12.57 12.68 12.35 12.48 1,833,026 -0.03(-0.21%)
Aug 05, 2009 12.58 12.65 12.25 12.51 1,917,575 -0.04(-0.28%)
Aug 04, 2009 12.30 12.64 12.24 12.54 2,405,960 +0.27(+2.23%)
Aug 03, 2009 12.21 12.31 12.02 12.27 2,289,813 +0.13(+1.04%)
Jul 31, 2009 12.17 12.26 11.95 12.14 2,723,254 -0.03(-0.22%)
Jul 30, 2009 12.01 12.30 11.96 12.17 1,665,702 +0.23(+1.94%)
Jul 29, 2009 11.81 12.01 11.79 11.94 2,022,832 +0.03(+0.22%)
Jul 28, 2009 11.86 12.01 11.75 11.91 2,033,075 +0.04(+0.38%)
Jul 27, 2009 11.79 11.95 11.65 11.87 1,422,932 -0.03(-0.22%)
Jul 24, 2009 11.87 12.05 11.75 11.89 1,692 -0.02(-0.15%)
Jul 23, 2009 11.45 11.98 11.45 11.91 2,635,730 +0.39(+3.40%)
Jul 22, 2009 11.35 11.57 11.27 11.52 2,731,526 +0.12(+1.09%)
Jul 21, 2009 11.46 11.48 11.20 11.39 2,495,501 -0.02(-0.16%)
Jul 20, 2009 11.22 11.43 11.19 11.41 3,325,889 +0.21(+1.91%)
Jul 17, 2009 11.47 11.57 11.11 11.20 3,061,853 -0.30(-2.63%)
Jul 16, 2009 11.59 11.64 11.30 11.50 2,154,062 -0.10(-0.84%)
Jul 15, 2009 11.38 11.63 11.29 11.60 3,372,972 +0.35(+3.08%)
Jul 14, 2009 11.21 11.28 11.11 11.25 2,896,005 +0.07(+0.64%)
Jul 13, 2009 11.08 11.22 11.07 11.18 2,574,854 +0.12(+1.04%)
Jul 10, 2009 11.18 11.30 10.98 11.07 2,695,776 -0.20(-1.81%)
Jul 09, 2009 11.49 11.53 11.04 11.27 3,592,207 -0.17(-1.48%)
Jul 08, 2009 11.65 11.73 11.29 11.44 2,858,652 -0.23(-1.98%)
Jul 07, 2009 12.17 12.25 11.63 11.67 3,298,224 -0.52(-4.30%)
Jul 06, 2009 11.77 12.28 11.65 12.19 3,976,596 +0.42(+3.55%)
Jul 02, 2009 12.05 12.05 11.43 11.78 4,747,398 -0.32(-2.64%)
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.