Constellation Brands (NY: STZ )

257.50 +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 24.80 24.90 24.69 24.88 2,109,376 +0.05(+0.22%)
Oct 30, 2006 25.01 25.01 24.79 24.82 936,285 -0.15(-0.62%)
Oct 27, 2006 25.02 25.09 24.74 24.98 788,764 -0.05(-0.22%)
Oct 26, 2006 24.96 25.11 24.92 25.03 1,347,132 +0.13(+0.51%)
Oct 25, 2006 24.90 24.96 24.85 24.90 2,660,562 -0.03(-0.11%)
Oct 24, 2006 25.03 25.07 24.87 24.93 2,260,433 -0.21(-0.83%)
Oct 23, 2006 25.04 25.15 24.89 25.14 1,213,203 +0.12(+0.47%)
Oct 20, 2006 25.00 25.05 24.90 25.02 1,277,074 +0.08(+0.33%)
Oct 19, 2006 25.13 25.13 24.80 24.94 1,426,031 -0.13(-0.51%)
Oct 18, 2006 24.89 25.14 24.88 25.07 1,839,751 +0.10(+0.40%)
Oct 17, 2006 24.90 25.14 24.81 24.97 2,026,942 +0.05(+0.18%)
Oct 16, 2006 24.69 25.01 24.51 24.92 2,957,923 +0.06(+0.26%)
Oct 13, 2006 24.94 24.97 24.68 24.86 1,735,437 -0.19(-0.76%)
Oct 12, 2006 24.93 25.14 24.89 25.05 1,849,254 +0.07(+0.29%)
Oct 11, 2006 24.94 25.02 24.80 24.98 2,483,979 -0.11(-0.43%)
Oct 10, 2006 25.11 25.20 24.80 25.09 1,776,212 +0.03(+0.11%)
Oct 09, 2006 24.89 25.11 24.71 25.06 2,427,623 -0.25(-1.00%)
Oct 06, 2006 25.34 25.42 24.90 25.31 5,439,913 -0.90(-3.42%)
Oct 05, 2006 24.84 26.26 24.43 26.21 7,279,775 -0.11(-0.41%)
Oct 04, 2006 25.97 26.33 25.41 26.32 2,836,481 +0.25(+0.97%)
Oct 03, 2006 26.00 26.21 25.84 26.06 1,381,388 -0.05(-0.17%)
Oct 02, 2006 26.02 26.13 25.94 26.11 1,448,131 +0.06(+0.24%)
Sep 29, 2006 26.02 26.19 25.89 26.04 1,798,865 -0.06(-0.24%)
Sep 28, 2006 25.85 26.22 25.75 26.11 1,475,757 +0.32(+1.23%)
Sep 27, 2006 25.53 25.80 25.47 25.79 2,070,038 +0.11(+0.42%)
Sep 26, 2006 25.09 25.74 24.82 25.68 2,126,836 +0.68(+2.71%)
Sep 25, 2006 24.98 25.11 24.81 25.00 1,192,098 +0.04(+0.14%)
Sep 22, 2006 25.08 25.10 24.80 24.97 1,128,559 -0.05(-0.22%)
Sep 21, 2006 25.17 25.24 25.00 25.02 979,270 -0.16(-0.65%)
Sep 20, 2006 25.20 25.28 25.11 25.18 812,412 +0.21(+0.83%)
Sep 19, 2006 24.87 25.05 24.77 24.98 1,307,130 -0.02(-0.07%)
Sep 18, 2006 25.07 25.09 24.80 25.00 1,003,249 -0.17(-0.68%)
Sep 15, 2006 25.00 25.19 24.88 25.17 2,275,682 +0.18(+0.72%)
Sep 14, 2006 25.12 25.33 24.94 24.99 1,991,913 -0.14(-0.54%)
Sep 13, 2006 25.09 25.19 24.97 25.12 1,560,070 -0.10(-0.39%)
Sep 12, 2006 25.03 25.31 25.03 25.22 1,340,170 +0.24(+0.94%)
Sep 11, 2006 25.00 25.10 24.87 24.99 1,164,251 -0.12(-0.47%)
Sep 08, 2006 24.66 25.28 24.57 25.10 2,397,566 +0.41(+1.65%)
Sep 07, 2006 24.54 24.78 24.39 24.70 2,139,102 +0.20(+0.81%)
Sep 06, 2006 24.42 24.60 24.34 24.50 1,268,565 -0.04(-0.15%)
Sep 05, 2006 24.63 24.76 24.52 24.53 1,246,023 -0.18(-0.73%)
Sep 01, 2006 24.80 24.83 24.43 24.71 1,323,374 +0.02(+0.07%)
Aug 31, 2006 24.61 24.70 24.38 24.70 1,144,140 +0.17(+0.70%)
Aug 30, 2006 24.39 24.54 24.21 24.52 1,339,618 +0.22(+0.89%)
Aug 29, 2006 23.76 24.36 23.76 24.31 1,157,952 +0.53(+2.25%)
Aug 28, 2006 23.71 24.10 23.66 23.77 1,211,877 +0.01(+0.04%)
Aug 25, 2006 23.53 23.88 23.47 23.76 1,190,108 +0.19(+0.81%)
Aug 24, 2006 23.31 23.57 23.27 23.57 1,002,255 +0.36(+1.56%)
Aug 23, 2006 23.07 23.38 23.00 23.21 899,598 +0.18(+0.79%)
Aug 22, 2006 22.99 23.06 22.87 23.03 796,500 +0.04(+0.16%)
Aug 21, 2006 22.85 23.04 22.83 23.00 487,977 +0.00(+0.00%)
Aug 18, 2006 23.09 23.15 22.90 23.00 836,059 -0.09(-0.39%)
Aug 17, 2006 23.13 23.21 22.96 23.09 1,186,904 -0.20(-0.86%)
Aug 16, 2006 22.97 23.36 22.97 23.28 1,177,843 +0.21(+0.90%)
Aug 15, 2006 23.00 23.11 22.95 23.08 1,638,637 +0.28(+1.23%)
Aug 14, 2006 22.92 23.09 22.75 22.80 1,372,548 -0.14(-0.63%)
Aug 11, 2006 22.71 22.99 22.58 22.94 1,282,267 +0.16(+0.72%)
Aug 10, 2006 22.59 22.80 22.43 22.78 1,301,274 +0.10(+0.44%)
Aug 09, 2006 22.70 22.80 22.49 22.68 1,082,479 -0.04(-0.16%)
Aug 08, 2006 22.71 22.83 22.60 22.71 1,584,270 +0.06(+0.28%)
Aug 07, 2006 22.53 22.73 22.46 22.65 1,415,975 +0.00(+0.00%)
Aug 04, 2006 22.26 22.69 22.26 22.65 2,178,109 +0.03(+0.12%)
Aug 03, 2006 22.44 22.71 22.16 22.62 1,625,045 +0.09(+0.40%)
Aug 02, 2006 22.10 22.62 22.05 22.53 1,515,427 +0.44(+2.01%)
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.