Constellation Brands (NY: STZ )

204.70 USD -3.10 (-1.49%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 207.20 207.38 204.05 204.70 1,144,121 -3.10(-1.49%)
Nov 24, 2020 203.35 208.65 202.84 207.80 1,015,698 +6.22(+3.09%)
Nov 23, 2020 201.08 203.41 200.36 201.58 656,180 +1.01(+0.50%)
Nov 20, 2020 203.47 204.27 200.13 200.57 569,700 -3.64(-1.78%)
Nov 19, 2020 202.38 204.34 201.35 204.21 759,104 +0.46(+0.23%)
Nov 18, 2020 205.09 207.65 203.10 203.75 807,313 -1.30(-0.63%)
Nov 17, 2020 204.00 205.93 201.20 205.05 944,934 -1.05(-0.51%)
Nov 16, 2020 205.95 207.90 203.33 206.10 937,617 +4.09(+2.02%)
Nov 13, 2020 196.03 202.49 195.50 202.01 919,800 +7.11(+3.65%)
Nov 12, 2020 193.50 197.51 192.20 194.90 863,022 +0.37(+0.19%)
Nov 11, 2020 202.45 202.59 194.08 194.53 1,741,036 -6.03(-3.01%)
Nov 10, 2020 202.89 203.65 198.43 200.56 1,967,568 -0.19(-0.09%)
Nov 09, 2020 196.86 206.86 193.49 200.75 2,394,024 +14.97(+8.06%)
Nov 06, 2020 183.09 186.97 182.14 185.78 886,200 +2.30(+1.25%)
Nov 05, 2020 183.08 184.72 182.43 183.48 979,366 +2.63(+1.45%)
Nov 04, 2020 185.36 186.37 180.74 180.85 1,130,390 -3.99(-2.16%)
Nov 03, 2020 180.01 185.74 180.01 184.84 1,684,280 +8.45(+4.79%)
Nov 02, 2020 168.55 176.96 166.85 176.39 1,699,277 +11.16(+6.75%)
Oct 30, 2020 164.79 165.24 160.63 165.23 1,549,100 -0.62(-0.37%)
Oct 29, 2020 164.72 167.10 163.68 165.85 1,192,495 +0.84(+0.51%)
Oct 28, 2020 169.60 169.75 164.90 165.01 1,828,429 -7.15(-4.15%)
Oct 27, 2020 174.54 177.30 172.13 172.16 843,710 -2.81(-1.61%)
Oct 26, 2020 178.22 178.34 173.82 174.97 1,294,496 -4.49(-2.50%)
Oct 23, 2020 180.00 180.49 176.95 179.46 1,108,300 +1.06(+0.59%)
Oct 22, 2020 179.07 179.93 177.70 178.40 1,035,220 -1.24(-0.69%)
Oct 21, 2020 180.00 181.50 179.19 179.64 619,291 -0.69(-0.38%)
Oct 20, 2020 182.50 183.46 180.30 180.33 617,836 -0.31(-0.17%)
Oct 19, 2020 182.00 183.53 179.30 180.64 967,841 -0.84(-0.46%)
Oct 16, 2020 182.30 184.15 181.25 181.48 827,500 -0.07(-0.04%)
Oct 15, 2020 180.49 182.87 180.49 181.55 791,471 -1.56(-0.85%)
Oct 14, 2020 184.26 186.38 183.05 183.11 698,186 -4.42(-2.36%)
Oct 13, 2020 185.89 188.15 185.49 187.53 665,841 +0.52(+0.28%)
Oct 12, 2020 187.26 189.56 186.35 187.01 642,088 +0.36(+0.19%)
Oct 09, 2020 186.24 187.44 184.84 186.65 865,800 +1.50(+0.81%)
Oct 08, 2020 181.58 185.23 180.70 185.15 1,095,358 +3.67(+2.02%)
Oct 07, 2020 182.02 183.98 181.12 181.48 848,600 +0.90(+0.50%)
Oct 06, 2020 183.50 184.87 180.31 180.58 850,640 -3.02(-1.64%)
Oct 05, 2020 185.40 186.04 182.82 183.60 960,943 -2.00(-1.08%)
Oct 02, 2020 184.36 189.30 183.30 185.60 1,329,000 +0.99(+0.54%)
Oct 01, 2020 191.00 191.00 183.41 184.61 1,897,934 -4.90(-2.59%)
Sep 30, 2020 187.97 190.57 187.56 189.51 1,306,620 +1.99(+1.06%)
Sep 29, 2020 186.76 190.16 186.03 187.52 991,895 +2.07(+1.12%)
Sep 28, 2020 184.69 186.05 183.88 185.45 1,578,251 +3.63(+2.00%)
Sep 25, 2020 181.06 182.24 180.12 181.82 1,865,200 -0.05(-0.03%)
Sep 24, 2020 185.47 185.99 179.79 181.87 1,262,505 -4.70(-2.52%)
Sep 23, 2020 188.24 190.48 186.48 186.57 899,095 -1.93(-1.02%)
Sep 22, 2020 185.09 189.30 185.07 188.50 611,899 +3.44(+1.86%)
Sep 21, 2020 185.45 185.50 180.57 185.06 1,109,704 -2.75(-1.46%)
Sep 18, 2020 191.17 193.06 185.06 187.81 1,624,200 -4.40(-2.29%)
Sep 17, 2020 192.32 194.93 190.74 192.21 765,510 -0.99(-0.51%)
Sep 16, 2020 197.00 197.23 192.83 193.20 1,031,428 -3.39(-1.72%)
Sep 15, 2020 196.72 197.97 195.25 196.59 1,041,960 +1.28(+0.66%)
Sep 14, 2020 189.87 196.47 189.24 195.31 1,467,676 +6.50(+3.44%)
Sep 11, 2020 188.79 190.29 186.46 188.81 863,100 +0.08(+0.04%)
Sep 10, 2020 189.73 191.11 188.09 188.73 884,865 -1.20(-0.63%)
Sep 09, 2020 189.51 191.35 185.79 189.93 1,443,868 +2.17(+1.16%)
Sep 08, 2020 190.10 190.89 185.48 187.76 982,985 -3.76(-1.96%)
Sep 04, 2020 191.06 192.48 187.55 191.52 1,043,200 +0.94(+0.49%)
Sep 03, 2020 189.44 191.36 187.82 190.58 1,614,776 +2.57(+1.37%)
Sep 02, 2020 186.98 189.47 185.97 188.01 1,296,537 +2.07(+1.11%)
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.