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, 2012 17.04 17.07 16.83 17.00 2,734,271 -0.06(-0.36%)
May 30, 2012 17.08 17.17 17.03 17.07 1,922,211 -0.13(-0.77%)
May 29, 2012 17.07 17.24 17.06 17.20 1,296,780 +0.15(+0.88%)
May 25, 2012 16.92 17.19 16.91 17.05 1,684,382 +0.17(+0.99%)
May 24, 2012 16.76 16.91 16.67 16.88 1,630,454 +0.13(+0.79%)
May 23, 2012 16.48 16.78 16.40 16.75 2,060,341 +0.20(+1.23%)
May 22, 2012 16.76 16.87 16.47 16.55 2,611,323 -0.21(-1.26%)
May 21, 2012 16.62 16.81 16.48 16.76 1,477,335 +0.19(+1.17%)
May 18, 2012 16.55 16.78 16.51 16.56 2,142,508 -0.05(-0.32%)
May 17, 2012 16.85 16.95 16.62 16.62 3,099,939 -0.26(-1.51%)
May 16, 2012 16.83 16.98 16.76 16.87 3,569,124 +0.07(+0.42%)
May 15, 2012 17.00 17.07 16.73 16.80 4,882,557 -0.23(-1.35%)
May 14, 2012 17.39 17.54 17.00 17.03 3,032,026 -0.56(-3.16%)
May 11, 2012 17.73 17.81 17.57 17.59 3,570,518 -0.19(-1.09%)
May 10, 2012 17.95 18.09 17.75 17.78 2,315,065 -0.10(-0.54%)
May 09, 2012 17.91 18.09 17.82 17.88 3,054,747 -0.27(-1.51%)
May 08, 2012 18.18 18.21 18.06 18.15 2,472,424 -0.12(-0.68%)
May 07, 2012 18.25 18.40 18.17 18.27 2,439,248 -0.07(-0.38%)
May 04, 2012 18.94 18.96 18.31 18.34 3,048,587 -0.69(-3.61%)
May 03, 2012 19.00 19.17 19.00 19.03 2,940,856 +0.08(+0.42%)
May 02, 2012 19.08 19.08 18.89 18.95 3,769,097 -0.19(-0.97%)
May 01, 2012 19.03 19.29 18.97 19.14 2,441,801 +0.10(+0.51%)
Apr 30, 2012 19.12 19.14 18.90 19.04 2,835,323 -0.15(-0.78%)
Apr 27, 2012 19.44 19.47 19.16 19.19 4,289,654 -0.16(-0.82%)
Apr 26, 2012 19.13 19.43 19.13 19.35 3,236,084 +0.17(+0.87%)
Apr 25, 2012 19.04 19.33 19.01 19.18 2,194,505 +0.24(+1.26%)
Apr 24, 2012 18.76 19.03 18.76 18.94 2,358,599 +0.23(+1.22%)
Apr 23, 2012 18.54 18.79 18.51 18.71 2,741,707 -0.01(-0.05%)
Apr 20, 2012 18.64 18.81 18.57 18.72 4,327,993 +0.12(+0.66%)
Apr 19, 2012 18.80 18.94 18.55 18.60 4,121,635 -0.19(-1.03%)
Apr 18, 2012 18.93 19.03 18.77 18.79 2,951,875 -0.25(-1.30%)
Apr 17, 2012 19.08 19.16 18.94 19.04 3,428,167 +0.08(+0.42%)
Apr 16, 2012 19.09 19.18 18.86 18.96 2,477,083 -0.07(-0.37%)
Apr 13, 2012 18.91 19.17 18.91 19.03 1,947,692 +0.09(+0.47%)
Apr 12, 2012 18.72 19.06 18.70 18.94 2,336,248 +0.25(+1.32%)
Apr 11, 2012 18.83 18.89 18.55 18.70 2,900,534 +0.04(+0.19%)
Apr 10, 2012 18.88 19.01 18.49 18.66 4,325,883 -0.34(-1.76%)
Apr 09, 2012 18.84 19.00 18.45 19.00 4,939,759 -0.05(-0.28%)
Apr 05, 2012 19.98 20.27 18.49 19.05 17,738,822 -2.72(-12.47%)
Apr 04, 2012 21.47 21.92 21.39 21.76 5,988,351 +0.17(+0.78%)
Apr 03, 2012 21.47 21.85 21.33 21.60 5,284,451 +0.48(+2.30%)
Apr 02, 2012 20.74 21.18 20.74 21.11 3,063,055 +0.32(+1.53%)
Mar 30, 2012 20.96 21.09 20.72 20.80 2,629,764 -0.03(-0.13%)
Mar 29, 2012 20.77 20.91 20.51 20.82 1,947,906 -0.11(-0.55%)
Mar 28, 2012 20.94 20.96 20.71 20.94 1,284,958 -0.02(-0.08%)
Mar 27, 2012 21.02 21.07 20.80 20.95 1,433,874 -0.01(-0.04%)
Mar 26, 2012 20.87 21.03 20.74 20.96 1,481,723 +0.22(+1.06%)
Mar 23, 2012 20.67 20.81 20.55 20.74 2,003,249 +0.14(+0.68%)
Mar 22, 2012 20.08 20.62 20.00 20.60 2,242,670 +0.48(+2.41%)
Mar 21, 2012 19.97 20.19 19.73 20.12 1,116,556 +0.23(+1.15%)
Mar 20, 2012 19.87 19.99 19.78 19.89 1,226,162 -0.14(-0.70%)
Mar 19, 2012 20.05 20.13 19.98 20.03 897,668 -0.04(-0.22%)
Mar 16, 2012 20.02 20.18 19.94 20.07 1,495,682 +0.07(+0.35%)
Mar 15, 2012 19.93 20.05 19.89 20.00 878,683 +0.04(+0.22%)
Mar 14, 2012 20.09 20.16 19.93 19.96 1,097,730 -0.17(-0.83%)
Mar 13, 2012 19.93 20.14 19.71 20.13 1,369,256 +0.23(+1.15%)
Mar 12, 2012 19.70 20.02 19.67 19.90 1,113,064 +0.20(+1.03%)
Mar 09, 2012 19.62 19.82 19.56 19.69 966,126 +0.11(+0.59%)
Mar 08, 2012 19.45 19.64 19.43 19.58 871,340 +0.34(+1.74%)
Mar 07, 2012 19.26 19.38 19.11 19.24 1,082,309 +0.01(+0.05%)
Mar 06, 2012 19.43 19.50 19.16 19.23 1,311,091 -0.34(-1.76%)
Mar 05, 2012 19.55 19.65 19.38 19.58 1,181,898 -0.02(-0.09%)
Mar 02, 2012 19.82 19.86 19.57 19.60 1,223,266 -0.25(-1.24%)
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.