Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

232.34 -3.13 (-1.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 10.06 10.28 9.970 10.19 2,928,125 +0.12(+1.23%)
May 28, 2009 10.18 10.21 9.829 10.07 2,540,070 -0.04(-0.44%)
May 27, 2009 10.15 10.41 10.10 10.11 2,098,390 -0.04(-0.43%)
May 26, 2009 9.829 10.21 9.829 10.16 2,915,845 +0.23(+2.31%)
May 22, 2009 9.988 10.03 9.820 9.926 1,911,771 -0.07(-0.71%)
May 21, 2009 10.40 10.40 9.913 9.996 4,053,154 -0.42(-4.06%)
May 20, 2009 10.96 10.98 10.40 10.42 3,417,403 -0.44(-4.06%)
May 19, 2009 10.61 11.00 10.58 10.86 2,110,109 +0.27(+2.58%)
May 18, 2009 10.54 10.62 10.39 10.59 1,572,580 +0.10(+0.92%)
May 15, 2009 10.36 10.60 10.33 10.49 1,902,095 +0.14(+1.36%)
May 14, 2009 10.26 10.45 10.16 10.35 1,777,308 +0.09(+0.86%)
May 13, 2009 10.54 10.56 10.23 10.26 2,417,867 -0.42(-3.96%)
May 12, 2009 10.83 10.92 10.59 10.68 1,737,128 -0.11(-1.06%)
May 11, 2009 11.01 11.06 10.78 10.80 1,724,412 -0.22(-2.00%)
May 08, 2009 10.85 11.08 10.58 11.02 2,636,459 +0.29(+2.71%)
May 07, 2009 10.84 10.96 10.67 10.73 2,596,253 -0.06(-0.57%)
May 06, 2009 10.74 10.85 10.49 10.79 4,248,067 +0.14(+1.32%)
May 05, 2009 10.49 10.86 10.46 10.65 4,099,892 +0.22(+2.11%)
May 04, 2009 10.43 10.47 10.38 10.43 2,158,206 +0.19(+1.89%)
May 01, 2009 10.23 10.30 10.14 10.23 2,759,926 +0.02(+0.17%)
Apr 30, 2009 9.988 10.43 9.961 10.22 3,526,771 +0.32(+3.21%)
Apr 29, 2009 9.706 9.996 9.600 9.899 3,527,117 +0.25(+2.56%)
Apr 28, 2009 9.670 9.723 9.565 9.653 1,963,800 -0.02(-0.18%)
Apr 27, 2009 9.653 9.820 9.600 9.670 1,761,274 -0.07(-0.72%)
Apr 24, 2009 9.855 9.855 9.661 9.741 2,195,151 -0.06(-0.63%)
Apr 23, 2009 9.776 9.855 9.653 9.803 1,938,787 -0.01(-0.09%)
Apr 22, 2009 9.979 10.12 9.811 9.811 2,462,509 -0.29(-2.88%)
Apr 21, 2009 9.908 10.21 9.908 10.10 2,372,489 +0.07(+0.70%)
Apr 20, 2009 10.23 10.28 9.970 10.03 1,520,520 -0.25(-2.40%)
Apr 17, 2009 10.23 10.35 10.18 10.28 2,859,030 +0.10(+0.95%)
Apr 16, 2009 10.11 10.23 9.935 10.18 3,507,323 +0.14(+1.41%)
Apr 15, 2009 9.847 10.08 9.811 10.04 3,037,462 +0.21(+2.15%)
Apr 14, 2009 9.679 9.926 9.538 9.829 4,956,692 +0.10(+1.00%)
Apr 13, 2009 9.829 9.829 9.600 9.732 3,853,320 -0.12(-1.25%)
Apr 09, 2009 9.913 10.03 9.732 9.855 4,884,336 +0.11(+1.18%)
Apr 08, 2009 10.20 10.25 9.450 9.741 7,506,630 -0.52(-5.07%)
Apr 07, 2009 10.30 10.64 10.20 10.26 5,172,701 -0.19(-1.77%)
Apr 06, 2009 10.66 10.75 10.33 10.45 3,463,840 -0.31(-2.87%)
Apr 03, 2009 10.72 10.82 10.59 10.75 3,922,235 +0.02(+0.16%)
Apr 02, 2009 10.64 10.87 10.47 10.74 6,388,338 +0.33(+3.22%)
Apr 01, 2009 10.36 10.54 10.29 10.40 4,389,743 -0.09(-0.84%)
Mar 31, 2009 10.49 10.66 10.36 10.49 3,164,964 +0.06(+0.59%)
Mar 30, 2009 10.45 10.60 10.34 10.43 3,082,320 -0.48(-4.37%)
Mar 26, 2009 11.27 11.27 10.71 10.90 4,894,091 -0.16(-1.43%)
Mar 25, 2009 11.28 11.54 10.75 11.06 5,761,871 -0.63(-5.35%)
Mar 24, 2009 11.48 11.88 11.43 11.69 3,407,263 +0.14(+1.22%)
Mar 23, 2009 11.37 11.59 11.36 11.55 3,881,149 +0.36(+3.23%)
Mar 20, 2009 11.55 11.69 11.18 11.19 3,427,387 -0.36(-3.13%)
Mar 19, 2009 11.67 11.79 11.44 11.55 2,868,932 -0.22(-1.85%)
Mar 18, 2009 11.60 11.90 11.41 11.77 3,238,271 +0.01(+0.12%)
Mar 17, 2009 11.70 11.79 11.46 11.75 1,915,226 +0.04(+0.30%)
Mar 16, 2009 11.60 11.89 11.56 11.72 2,156,538 +0.21(+1.84%)
Mar 13, 2009 11.57 11.64 11.41 11.50 0 -0.05(-0.46%)
Mar 12, 2009 11.29 11.57 11.19 11.56 3,418,884 +0.27(+2.42%)
Mar 11, 2009 11.61 11.69 11.23 11.28 3,873,930 -0.25(-2.14%)
Mar 10, 2009 11.41 11.74 11.27 11.53 2,572,624 +0.27(+2.43%)
Mar 09, 2009 10.87 11.31 10.65 11.26 3,948,920 +0.27(+2.49%)
Mar 06, 2009 11.16 11.29 10.72 10.98 0 +0.04(+0.40%)
Mar 05, 2009 11.33 11.51 10.85 10.94 4,815,894 -0.57(-4.98%)
Mar 04, 2009 11.54 11.73 11.27 11.51 2,872,985 +0.07(+0.62%)
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.