Constellation Brands (NY: STZ )

258.72 +1.37 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 20.63 21.41 20.58 21.30 1,307,683 +0.76(+3.70%)
Oct 28, 2005 20.68 20.90 20.41 20.54 1,227,790 -0.01(-0.04%)
Oct 27, 2005 20.86 20.96 20.44 20.55 1,211,988 -0.14(-0.66%)
Oct 26, 2005 20.91 21.22 20.60 20.69 2,055,120 -0.18(-0.87%)
Oct 25, 2005 20.68 20.90 20.34 20.87 2,379,554 +0.15(+0.74%)
Oct 24, 2005 20.36 20.87 20.26 20.71 1,452,330 +0.46(+2.28%)
Oct 21, 2005 20.50 20.59 20.15 20.25 1,456,308 -0.04(-0.18%)
Oct 20, 2005 20.71 20.75 20.18 20.29 1,817,098 -0.18(-0.88%)
Oct 19, 2005 19.86 21.02 19.50 20.47 2,014,897 -0.25(-1.22%)
Oct 18, 2005 21.04 21.66 20.56 20.72 1,863,951 -0.15(-0.74%)
Oct 17, 2005 20.54 21.00 20.52 20.88 1,644,825 +0.51(+2.49%)
Oct 14, 2005 20.30 20.55 20.14 20.37 1,755,327 +0.24(+1.17%)
Oct 13, 2005 19.14 20.70 19.14 20.14 2,239,106 -0.44(-2.16%)
Oct 12, 2005 20.81 21.26 20.50 20.58 2,284,744 -0.01(-0.04%)
Oct 11, 2005 21.12 21.25 20.53 20.59 2,251,261 -0.52(-2.49%)
Oct 10, 2005 21.61 21.87 20.91 21.11 2,754,820 -0.09(-0.43%)
Oct 07, 2005 23.08 23.26 20.63 21.20 4,764,966 -1.35(-5.98%)
Oct 06, 2005 21.91 22.60 21.76 22.55 1,790,578 +0.64(+2.93%)
Oct 05, 2005 22.76 24.55 21.24 21.91 4,503,186 -1.08(-4.69%)
Oct 04, 2005 23.39 23.46 22.89 22.99 1,518,190 -0.36(-1.55%)
Oct 03, 2005 23.64 23.83 23.26 23.35 1,253,205 -0.18(-0.77%)
Sep 30, 2005 23.54 23.76 23.29 23.53 680,251 +0.00(+0.00%)
Sep 29, 2005 23.35 23.55 23.26 23.53 1,070,766 -0.02(-0.08%)
Sep 28, 2005 23.02 24.09 21.71 23.55 4,778,447 +0.42(+1.80%)
Sep 27, 2005 23.53 23.65 23.12 23.13 2,753,162 -0.43(-1.81%)
Sep 26, 2005 23.97 24.15 23.56 23.56 1,012,200 -0.38(-1.59%)
Sep 23, 2005 23.94 24.04 23.68 23.94 1,186,351 -0.01(-0.04%)
Sep 22, 2005 23.36 23.95 23.19 23.95 2,015,008 +0.59(+2.52%)
Sep 21, 2005 23.98 24.24 21.83 23.36 4,077,532 -1.95(-7.72%)
Sep 20, 2005 25.66 25.78 25.21 25.31 618,591 -0.28(-1.10%)
Sep 19, 2005 25.59 26.07 25.21 25.59 968,220 -0.42(-1.60%)
Sep 16, 2005 25.87 26.04 25.59 26.01 1,028,112 +0.14(+0.52%)
Sep 15, 2005 25.29 25.94 25.18 25.87 567,318 +0.52(+2.07%)
Sep 14, 2005 25.72 25.86 25.34 25.35 560,246 -0.52(-1.99%)
Sep 13, 2005 25.73 26.14 25.59 25.86 816,721 +0.27(+1.06%)
Sep 12, 2005 25.75 25.88 25.58 25.59 586,656 -0.18(-0.70%)
Sep 09, 2005 25.63 25.79 25.41 25.77 1,126,901 +0.02(+0.07%)
Sep 08, 2005 25.81 26.25 25.49 25.76 2,415,136 -0.04(-0.14%)
Sep 07, 2005 25.84 25.88 25.37 25.79 957,170 +0.11(+0.42%)
Sep 06, 2005 25.27 25.70 25.04 25.68 1,259,614 +0.43(+1.72%)
Sep 02, 2005 25.45 25.50 24.90 25.25 590,413 -0.22(-0.85%)
Sep 01, 2005 24.98 25.56 24.89 25.47 964,352 +0.56(+2.25%)
Aug 31, 2005 24.71 24.96 24.43 24.90 736,828 +0.20(+0.81%)
Aug 30, 2005 24.90 25.19 24.50 24.71 1,079,054 -0.32(-1.27%)
Aug 29, 2005 25.04 25.12 24.63 25.02 881,144 -0.10(-0.40%)
Aug 26, 2005 24.82 25.31 24.61 25.12 1,688,473 +0.24(+0.95%)
Aug 25, 2005 24.80 24.98 24.57 24.89 1,417,964 +0.22(+0.88%)
Aug 24, 2005 24.13 24.99 24.08 24.67 1,525,593 +0.55(+2.29%)
Aug 23, 2005 24.09 24.21 23.92 24.12 959,822 +0.14(+0.57%)
Aug 22, 2005 24.71 24.71 23.89 23.98 1,269,670 -0.06(-0.26%)
Aug 19, 2005 24.35 24.43 23.98 24.04 740,696 -0.28(-1.15%)
Aug 18, 2005 24.21 24.60 24.21 24.33 1,334,535 -0.11(-0.44%)
Aug 17, 2005 24.40 24.51 24.16 24.43 1,020,046 -0.04(-0.15%)
Aug 16, 2005 24.78 25.04 24.33 24.47 738,486 -0.44(-1.78%)
Aug 15, 2005 24.66 24.99 24.57 24.91 930,097 +0.08(+0.33%)
Aug 12, 2005 23.89 24.93 23.77 24.83 1,668,915 +0.86(+3.59%)
Aug 11, 2005 24.61 24.71 23.76 23.97 1,687,589 -0.61(-2.47%)
Aug 10, 2005 24.43 24.82 24.43 24.58 599,143 +0.15(+0.63%)
Aug 09, 2005 24.46 24.72 24.33 24.42 839,706 -0.04(-0.15%)
Aug 08, 2005 24.52 24.71 24.34 24.46 699,700 +0.08(+0.33%)
Aug 05, 2005 24.71 24.77 24.34 24.38 674,063 -0.45(-1.82%)
Aug 04, 2005 25.06 25.18 24.69 24.83 1,008,995 -0.23(-0.90%)
Aug 03, 2005 24.61 25.09 24.48 25.06 1,167,235 +0.42(+1.69%)
Aug 02, 2005 24.54 24.87 24.10 24.64 1,703,612 -0.01(-0.04%)
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.