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 30, 2008 18.56 19.05 18.56 18.79 2,056,229 +0.17(+0.90%)
May 29, 2008 18.65 18.86 18.46 18.63 2,495,326 +0.11(+0.62%)
May 28, 2008 19.08 19.23 18.18 18.51 3,051,670 -0.44(-2.33%)
May 27, 2008 18.74 19.08 18.60 18.95 2,604,019 +0.18(+0.94%)
May 26, 2008 18.46 19.31 18.24 18.78 0 +0.00(+0.00%)
May 23, 2008 18.46 19.31 18.24 18.78 3,946,086 +0.26(+1.43%)
May 22, 2008 18.19 18.60 18.14 18.51 2,680,657 +0.32(+1.74%)
May 21, 2008 18.43 18.61 18.05 18.19 3,821,924 -0.17(-0.91%)
May 20, 2008 18.27 18.47 17.96 18.36 2,866,706 -0.04(-0.19%)
May 19, 2008 18.27 18.87 18.07 18.40 1,917,326 -0.04(-0.24%)
May 16, 2008 18.64 18.64 18.16 18.44 1,650,240 -0.13(-0.71%)
May 15, 2008 18.23 18.71 17.89 18.57 2,461,999 +0.39(+2.13%)
May 14, 2008 18.61 18.64 17.97 18.19 3,651,941 -0.34(-1.86%)
May 13, 2008 16.69 18.62 16.66 18.53 7,045,674 +1.94(+11.69%)
May 12, 2008 15.96 16.66 15.96 16.59 2,113,411 +0.64(+4.04%)
May 09, 2008 16.33 16.33 15.78 15.95 1,187,775 -0.45(-2.74%)
May 08, 2008 16.58 16.69 16.32 16.40 1,715,479 -0.22(-1.33%)
May 07, 2008 16.66 16.95 16.55 16.62 3,158,390 +0.00(+0.00%)
May 06, 2008 16.36 16.75 16.26 16.62 1,507,945 +0.13(+0.80%)
May 05, 2008 16.26 16.55 16.10 16.48 1,336,309 +0.16(+0.97%)
May 02, 2008 16.45 16.56 16.21 16.33 1,116,240 -0.05(-0.32%)
May 01, 2008 16.05 16.59 16.05 16.38 2,124,567 +0.19(+1.20%)
Apr 30, 2008 16.51 16.70 16.18 16.18 1,595,479 -0.33(-1.98%)
Apr 29, 2008 16.38 16.53 16.30 16.51 1,342,529 +0.09(+0.54%)
Apr 28, 2008 15.98 16.59 15.98 16.42 2,591,364 +0.40(+2.48%)
Apr 25, 2008 16.00 16.08 15.87 16.03 1,550,405 +0.20(+1.28%)
Apr 24, 2008 15.78 16.02 15.67 15.82 1,590,699 +0.06(+0.39%)
Apr 23, 2008 16.12 16.18 15.73 15.76 1,505,816 -0.19(-1.22%)
Apr 22, 2008 16.09 16.16 15.86 15.96 1,446,894 -0.23(-1.42%)
Apr 21, 2008 15.98 16.26 15.98 16.18 1,178,970 +0.04(+0.27%)
Apr 18, 2008 16.56 16.58 16.07 16.14 1,775,298 -0.19(-1.19%)
Apr 17, 2008 16.39 16.48 16.19 16.33 1,512,547 -0.08(-0.48%)
Apr 16, 2008 16.42 16.48 16.15 16.41 1,883,092 +0.16(+0.98%)
Apr 15, 2008 16.36 16.54 16.05 16.26 1,332,446 -0.11(-0.65%)
Apr 14, 2008 16.06 16.40 15.95 16.36 1,819,395 +0.38(+2.37%)
Apr 11, 2008 16.07 16.38 15.93 15.98 1,930,003 -0.25(-1.52%)
Apr 10, 2008 15.91 16.57 15.81 16.23 2,712,079 +0.32(+1.99%)
Apr 09, 2008 16.72 16.75 15.87 15.91 2,857,066 -0.86(-5.10%)
Apr 08, 2008 17.00 17.06 16.48 16.77 2,498,455 -0.33(-1.91%)
Apr 07, 2008 17.54 17.63 17.00 17.09 1,762,976 -0.44(-2.51%)
Apr 04, 2008 17.37 17.63 17.16 17.53 2,936,579 +0.15(+0.86%)
Apr 03, 2008 17.26 18.04 17.00 17.38 6,634,572 +0.88(+5.34%)
Apr 02, 2008 16.85 17.06 16.32 16.50 3,207,489 -0.35(-2.09%)
Apr 01, 2008 15.95 16.85 15.80 16.85 3,387,290 +1.28(+8.21%)
Mar 31, 2008 15.43 15.74 15.17 15.58 2,335,129 +0.01(+0.06%)
Mar 28, 2008 16.05 16.05 15.52 15.57 2,032,257 -0.33(-2.05%)
Mar 27, 2008 15.95 16.19 15.85 15.89 2,828,534 -0.04(-0.28%)
Mar 26, 2008 16.78 16.87 15.84 15.94 4,071,946 -1.00(-5.88%)
Mar 25, 2008 17.01 17.04 16.76 16.93 1,510,454 -0.04(-0.26%)
Mar 24, 2008 16.87 17.05 16.55 16.98 1,424,986 +0.15(+0.89%)
Mar 21, 2008 16.73 16.85 16.39 16.83 2,530,883 +0.00(+0.00%)
Mar 20, 2008 16.73 16.85 16.39 16.83 2,530,883 +0.19(+1.11%)
Mar 19, 2008 16.77 17.12 16.57 16.64 3,197,273 +0.08(+0.48%)
Mar 18, 2008 16.06 16.78 15.89 16.56 2,336,170 +0.74(+4.68%)
Mar 17, 2008 15.69 16.04 15.61 15.82 2,759,250 -0.28(-1.75%)
Mar 14, 2008 16.06 16.48 15.88 16.11 3,003,961 +0.06(+0.38%)
Mar 13, 2008 16.43 16.43 15.82 16.04 3,623,718 -0.43(-2.62%)
Mar 12, 2008 16.97 17.14 16.36 16.48 2,733,486 -0.49(-2.91%)
Mar 11, 2008 16.88 16.97 16.68 16.97 2,049,384 +0.48(+2.94%)
Mar 10, 2008 16.26 16.62 16.08 16.48 2,029,902 +0.34(+2.13%)
Mar 07, 2008 16.48 16.48 16.02 16.14 2,514,144 -0.22(-1.35%)
Mar 06, 2008 16.49 16.60 16.29 16.36 3,067,106 -0.18(-1.07%)
Mar 05, 2008 16.85 16.88 16.45 16.54 2,696,831 -0.31(-1.83%)
Mar 04, 2008 16.61 16.93 16.50 16.85 2,521,497 +0.11(+0.63%)
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.