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, 2007 21.39 21.52 21.32 21.42 2,517,976 -0.03(-0.12%)
May 30, 2007 21.24 21.47 21.16 21.45 2,195,519 +0.14(+0.66%)
May 29, 2007 21.33 21.41 21.23 21.31 4,706,628 -0.03(-0.12%)
May 25, 2007 21.37 21.40 21.24 21.33 2,057,576 +0.03(+0.12%)
May 24, 2007 21.36 21.54 21.21 21.31 2,914,275 -0.08(-0.37%)
May 23, 2007 21.43 21.56 21.29 21.39 3,851,857 -0.11(-0.53%)
May 22, 2007 21.55 21.58 21.38 21.50 2,135,963 -0.11(-0.53%)
May 21, 2007 21.38 21.69 21.29 21.61 2,284,229 +0.11(+0.53%)
May 18, 2007 21.47 21.55 21.33 21.50 2,185,536 +0.06(+0.29%)
May 17, 2007 21.24 21.58 21.07 21.44 2,003,634 +0.26(+1.21%)
May 16, 2007 20.98 21.21 20.72 21.18 1,954,742 +0.17(+0.80%)
May 15, 2007 21.05 21.20 20.81 21.02 2,715,874 -0.04(-0.21%)
May 14, 2007 20.84 21.24 20.94 21.06 4,077,990 +0.22(+1.06%)
May 11, 2007 20.72 20.92 20.72 20.84 2,171,469 +0.05(+0.25%)
May 10, 2007 20.65 20.90 20.58 20.79 2,650,073 +0.03(+0.13%)
May 09, 2007 20.54 20.87 20.50 20.76 2,628,066 +0.21(+1.03%)
May 08, 2007 20.27 20.62 20.12 20.55 3,430,654 +0.27(+1.35%)
May 07, 2007 19.86 20.50 19.70 20.27 23,181,220 +0.46(+2.31%)
May 04, 2007 20.22 20.23 19.73 19.82 1,705,117 -0.31(-1.53%)
May 03, 2007 20.00 20.21 19.85 20.13 1,251,641 +0.11(+0.53%)
May 02, 2007 19.97 20.10 19.88 20.02 1,766,602 +0.01(+0.04%)
May 01, 2007 19.81 20.04 19.71 20.01 1,667,965 +0.26(+1.29%)
Apr 30, 2007 20.08 20.25 19.75 19.75 2,523,573 -0.33(-1.62%)
Apr 27, 2007 19.98 20.19 19.79 20.08 2,075,429 +0.07(+0.35%)
Apr 26, 2007 19.68 20.03 19.62 20.01 2,428,432 +0.26(+1.34%)
Apr 25, 2007 19.94 20.05 19.68 19.75 1,753,658 -0.13(-0.67%)
Apr 24, 2007 19.95 19.97 19.51 19.88 2,830,690 -0.14(-0.70%)
Apr 23, 2007 19.82 20.20 19.75 20.02 3,209,219 +0.19(+0.98%)
Apr 20, 2007 19.92 19.92 19.50 19.83 3,306,726 +0.28(+1.44%)
Apr 19, 2007 19.31 19.60 19.31 19.54 1,978,301 -0.09(-0.45%)
Apr 18, 2007 19.78 19.78 19.04 19.63 2,393,790 +0.49(+2.58%)
Apr 17, 2007 19.32 19.86 19.08 19.14 4,714,136 -0.46(-2.34%)
Apr 16, 2007 18.99 19.72 18.97 19.60 1,981,458 +0.36(+1.88%)
Apr 13, 2007 19.35 19.42 19.12 19.23 1,716,836 -0.14(-0.73%)
Apr 12, 2007 19.07 19.46 19.01 19.38 2,526,083 +0.36(+1.90%)
Apr 11, 2007 19.02 19.20 18.94 19.01 1,852,615 -0.06(-0.32%)
Apr 10, 2007 19.09 19.20 18.83 19.08 2,089,169 +0.09(+0.46%)
Apr 09, 2007 18.95 19.26 18.78 18.99 3,147,394 +0.04(+0.23%)
Apr 05, 2007 18.68 19.16 18.38 18.94 5,140,423 +0.59(+3.22%)
Apr 04, 2007 18.34 18.52 18.19 18.35 3,396,237 +0.03(+0.14%)
Apr 03, 2007 18.52 18.55 18.19 18.33 2,422,739 -0.10(-0.53%)
Apr 02, 2007 18.61 18.75 18.31 18.42 2,926,980 -0.25(-1.32%)
Mar 30, 2007 18.42 18.79 18.36 18.67 3,784,405 +0.31(+1.68%)
Mar 29, 2007 18.27 18.45 18.19 18.36 2,622,893 +0.24(+1.31%)
Mar 28, 2007 17.98 19.00 17.85 18.12 2,877,180 +0.04(+0.20%)
Mar 27, 2007 18.14 18.39 18.06 18.09 3,409,668 -0.09(-0.49%)
Mar 26, 2007 17.91 18.36 17.89 18.18 2,777,376 +0.24(+1.33%)
Mar 23, 2007 17.62 18.02 17.60 17.94 4,049,356 +0.34(+1.95%)
Mar 22, 2007 17.45 17.62 17.45 17.60 2,587,795 +0.16(+0.91%)
Mar 21, 2007 17.28 17.60 17.01 17.44 3,267,641 +0.26(+1.54%)
Mar 20, 2007 16.97 17.29 16.93 17.17 7,822,260 +0.20(+1.20%)
Mar 19, 2007 17.04 17.13 16.87 16.97 2,854,038 -0.02(-0.10%)
Mar 16, 2007 17.12 17.18 16.92 16.99 2,244,185 -0.08(-0.47%)
Mar 15, 2007 17.01 17.17 16.93 17.07 2,754,438 +0.05(+0.31%)
Mar 14, 2007 16.90 17.05 16.77 17.01 2,575,883 +0.16(+0.94%)
Mar 13, 2007 17.24 17.23 16.76 16.85 7,225,679 -0.39(-2.25%)
Mar 12, 2007 16.93 17.37 16.86 17.24 10,536,768 +0.33(+1.93%)
Mar 09, 2007 16.76 17.00 16.76 16.92 2,701,348 +0.20(+1.21%)
Mar 08, 2007 16.85 17.00 16.60 16.71 3,888,839 -0.05(-0.32%)
Mar 07, 2007 16.97 16.97 16.75 16.77 2,941,841 -0.20(-1.19%)
Mar 06, 2007 17.15 17.18 16.76 16.97 4,050,831 +0.11(+0.63%)
Mar 05, 2007 16.84 17.17 16.72 16.86 4,687,230 -0.32(-1.85%)
Mar 02, 2007 17.63 17.67 17.14 17.18 7,907,227 -0.50(-2.84%)
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.