Skip to main content

Constellation Brands (NY: STZ )

232.34 -3.13 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.15 21.79 21.11 21.77 1,526,789 +0.74(+3.52%)
May 30, 2006 21.45 21.47 21.01 21.03 924,196 -0.47(-2.17%)
May 26, 2006 21.86 22.01 21.36 21.50 696,068 -0.36(-1.65%)
May 25, 2006 21.58 21.87 21.51 21.86 847,624 +0.40(+1.85%)
May 24, 2006 21.36 21.51 21.20 21.47 805,764 +0.16(+0.74%)
May 23, 2006 21.73 21.76 21.26 21.31 624,714 -0.30(-1.39%)
May 22, 2006 21.51 21.67 21.30 21.61 752,561 -0.16(-0.73%)
May 19, 2006 21.50 21.91 21.29 21.76 1,283,120 +0.23(+1.06%)
May 18, 2006 21.19 21.89 21.16 21.54 1,501,833 +0.29(+1.37%)
May 17, 2006 21.48 21.69 21.16 21.24 1,047,505 -0.40(-1.83%)
May 16, 2006 21.29 21.73 21.24 21.64 809,394 +0.34(+1.61%)
May 15, 2006 21.24 21.42 21.03 21.30 1,319,534 -0.07(-0.33%)
May 12, 2006 21.44 21.68 21.32 21.37 773,888 -0.05(-0.25%)
May 11, 2006 21.55 21.69 21.34 21.42 1,245,685 -0.17(-0.78%)
May 10, 2006 21.96 21.96 21.43 21.59 889,143 -0.45(-2.04%)
May 09, 2006 21.99 22.05 21.78 22.04 713,991 -0.02(-0.08%)
May 08, 2006 21.99 22.13 21.87 22.06 946,317 +0.11(+0.48%)
May 05, 2006 21.73 21.99 21.61 21.95 961,858 +0.34(+1.55%)
May 04, 2006 21.69 21.82 21.38 21.61 874,509 +0.02(+0.08%)
May 03, 2006 21.91 21.96 21.51 21.60 1,306,262 -0.43(-1.96%)
May 02, 2006 21.36 22.04 21.36 22.03 1,307,737 +0.71(+3.35%)
May 01, 2006 21.89 21.99 21.32 21.32 1,225,720 -0.46(-2.11%)
Apr 28, 2006 21.48 21.84 21.32 21.77 1,099,574 +0.12(+0.57%)
Apr 27, 2006 21.53 21.91 21.26 21.65 821,759 +0.19(+0.90%)
Apr 26, 2006 21.72 21.90 21.38 21.46 997,592 -0.26(-1.22%)
Apr 25, 2006 21.28 21.83 21.16 21.72 1,521,117 +0.56(+2.62%)
Apr 24, 2006 20.98 21.32 20.82 21.17 1,045,577 +0.01(+0.04%)
Apr 21, 2006 21.30 21.43 21.02 21.16 826,978 -0.16(-0.74%)
Apr 20, 2006 21.02 21.32 20.91 21.32 1,073,823 +0.16(+0.75%)
Apr 19, 2006 21.40 21.57 21.14 21.16 946,770 -0.21(-0.99%)
Apr 18, 2006 20.70 21.41 21.08 21.37 1,929,729 +0.67(+3.24%)
Apr 17, 2006 20.89 21.11 20.56 20.70 1,211,540 -0.14(-0.68%)
Apr 13, 2006 20.95 21.16 20.79 20.84 1,052,156 -0.11(-0.55%)
Apr 12, 2006 20.85 21.02 20.82 20.95 1,841,699 +0.02(+0.08%)
Apr 11, 2006 21.21 21.46 20.79 20.94 2,412,416 -0.27(-1.29%)
Apr 10, 2006 21.22 21.33 21.02 21.21 2,021,161 +0.06(+0.29%)
Apr 07, 2006 21.82 22.13 20.87 21.15 7,776,317 -1.30(-5.77%)
Apr 06, 2006 22.86 23.01 22.30 22.44 2,039,879 -0.37(-1.62%)
Apr 05, 2006 22.97 23.19 22.79 22.81 1,735,973 -0.01(-0.04%)
Apr 04, 2006 22.45 22.96 22.22 22.82 2,286,044 +0.56(+2.53%)
Apr 03, 2006 22.08 22.70 22.08 22.26 1,847,598 +0.18(+0.80%)
Mar 31, 2006 22.03 22.33 21.40 22.08 2,104,540 +0.04(+0.20%)
Mar 30, 2006 22.53 22.59 22.02 22.04 1,470,069 -0.54(-2.38%)
Mar 29, 2006 22.28 22.80 22.18 22.58 1,998,473 +0.29(+1.31%)
Mar 28, 2006 22.61 22.62 22.13 22.28 1,054,652 -0.33(-1.44%)
Mar 27, 2006 22.58 22.81 22.41 22.61 872,807 +0.08(+0.35%)
Mar 24, 2006 22.81 22.82 22.48 22.53 1,122,829 -0.34(-1.50%)
Mar 23, 2006 23.09 23.25 22.85 22.88 742,351 -0.30(-1.29%)
Mar 22, 2006 22.34 23.22 22.34 23.18 2,202,552 +0.21(+0.92%)
Mar 21, 2006 22.95 23.30 22.87 22.96 1,251,244 +0.00(+0.00%)
Mar 20, 2006 23.07 23.18 22.85 22.96 1,495,026 -0.19(-0.84%)
Mar 17, 2006 23.67 23.68 23.14 23.16 1,755,031 -0.41(-1.72%)
Mar 16, 2006 23.76 23.77 23.41 23.56 1,102,183 -0.20(-0.85%)
Mar 15, 2006 23.80 23.93 23.67 23.77 691,644 -0.08(-0.33%)
Mar 14, 2006 23.98 24.00 23.71 23.85 1,038,203 -0.11(-0.44%)
Mar 13, 2006 24.02 24.24 23.89 23.95 870,766 -0.13(-0.55%)
Mar 10, 2006 23.80 24.70 23.77 24.08 2,491,597 +0.57(+2.44%)
Mar 09, 2006 23.80 23.92 23.48 23.51 791,017 -0.30(-1.26%)
Mar 08, 2006 23.47 23.85 23.27 23.81 722,953 +0.34(+1.47%)
Mar 07, 2006 23.54 23.65 23.37 23.47 638,213 -0.07(-0.30%)
Mar 06, 2006 23.45 23.60 23.27 23.54 612,576 +0.12(+0.53%)
Mar 03, 2006 23.36 23.49 23.15 23.41 724,428 +0.08(+0.34%)
Mar 02, 2006 23.39 23.50 23.23 23.33 786,480 -0.05(-0.23%)
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.