Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 47.69 47.99 46.42 46.73 3,815,361 -1.19(-2.48%)
May 30, 2013 47.29 48.17 47.21 47.92 3,077,124 +0.71(+1.51%)
May 29, 2013 46.91 47.55 46.70 47.21 2,972,235 +0.07(+0.15%)
May 28, 2013 47.14 47.78 46.79 47.13 2,635,225 +0.41(+0.89%)
May 24, 2013 45.56 46.74 45.34 46.72 2,483,198 +0.99(+2.16%)
May 23, 2013 45.09 45.79 44.81 45.73 1,689,154 +0.34(+0.74%)
May 22, 2013 45.70 46.21 45.13 45.40 2,353,812 -0.34(-0.75%)
May 21, 2013 45.35 46.07 45.18 45.74 2,226,393 +0.39(+0.86%)
May 20, 2013 45.75 45.93 45.28 45.35 1,410,986 -0.67(-1.46%)
May 17, 2013 45.70 46.08 45.24 46.02 2,080,215 +0.40(+0.87%)
May 16, 2013 44.97 46.72 44.97 45.63 5,011,944 +1.34(+3.03%)
May 15, 2013 43.98 44.60 43.78 44.29 1,193,837 +0.78(+1.78%)
May 13, 2013 43.52 43.81 43.28 43.51 898,674 +0.01(+0.02%)
May 10, 2013 43.18 43.58 42.91 43.50 2,026,066 +0.48(+1.13%)
May 09, 2013 44.00 44.05 42.95 43.02 2,331,848 -0.97(-2.20%)
May 08, 2013 44.24 44.35 43.94 43.99 1,863,218 -0.22(-0.50%)
May 07, 2013 44.31 44.53 44.16 44.21 1,898,855 -0.07(-0.16%)
May 06, 2013 44.16 44.38 43.68 44.28 1,499,237 +0.02(+0.04%)
May 03, 2013 44.16 44.38 44.00 44.26 2,346,750 +0.26(+0.60%)
May 02, 2013 43.41 44.01 43.41 44.00 2,785,858 +0.60(+1.38%)
May 01, 2013 43.17 44.00 43.17 43.40 3,180,877 -0.11(-0.24%)
Apr 30, 2013 41.92 43.51 41.78 43.50 4,732,141 +1.41(+3.35%)
Apr 29, 2013 42.01 42.30 41.79 42.09 1,314,134 -0.04(-0.08%)
Apr 26, 2013 42.54 42.73 42.02 42.13 1,385,054 -0.60(-1.40%)
Apr 25, 2013 42.60 42.78 42.34 42.73 2,100,684 +0.38(+0.89%)
Apr 24, 2013 42.90 43.07 42.12 42.35 2,270,007 -0.75(-1.74%)
Apr 23, 2013 42.50 43.10 42.35 43.10 4,445,053 +0.97(+2.30%)
Apr 22, 2013 42.61 42.83 42.00 42.13 2,457,561 -0.64(-1.50%)
Apr 19, 2013 41.78 42.85 41.74 42.77 7,266,218 +1.04(+2.49%)
Apr 18, 2013 41.85 41.93 41.32 41.73 1,811,775 -0.05(-0.13%)
Apr 17, 2013 42.16 42.28 41.28 41.78 3,372,646 -0.63(-1.48%)
Apr 16, 2013 42.82 43.12 42.06 42.41 3,422,732 -0.06(-0.15%)
Apr 15, 2013 43.04 43.24 42.30 42.47 3,241,305 -0.89(-2.05%)
Apr 12, 2013 43.19 43.67 42.99 43.36 2,476,977 -0.20(-0.47%)
Apr 11, 2013 42.34 43.67 42.34 43.56 3,609,140 +0.57(+1.33%)
Apr 10, 2013 42.75 43.33 42.49 42.99 5,197,696 +0.12(+0.29%)
Apr 09, 2013 42.83 43.09 42.53 42.87 2,971,766 +0.05(+0.12%)
Apr 08, 2013 43.25 43.40 42.49 42.82 4,045,862 +0.64(+1.53%)
Apr 05, 2013 41.92 42.36 41.88 42.17 3,381,222 -0.36(-0.85%)
Apr 04, 2013 42.50 43.09 42.12 42.53 3,368,506 -0.09(-0.21%)
Apr 03, 2013 43.12 43.12 42.39 42.62 4,090,687 -0.39(-0.90%)
Apr 02, 2013 41.85 43.38 41.72 43.01 3,206,043 +1.31(+3.15%)
Apr 01, 2013 42.01 42.03 41.38 41.70 1,154,321 -0.30(-0.71%)
Mar 28, 2013 41.91 42.03 41.54 42.00 1,695,357 +0.20(+0.49%)
Mar 27, 2013 41.58 41.85 41.33 41.79 918,151 -0.11(-0.27%)
Mar 26, 2013 41.44 41.94 41.30 41.91 1,412,053 +0.66(+1.60%)
Mar 25, 2013 41.20 41.33 40.66 41.25 1,588,476 +0.18(+0.43%)
Mar 22, 2013 40.74 41.51 40.68 41.07 1,569,307 +0.29(+0.71%)
Mar 21, 2013 41.06 41.67 40.78 40.78 1,893,495 -0.54(-1.30%)
Mar 20, 2013 41.81 42.15 41.27 41.32 2,131,789 -0.29(-0.70%)
Mar 19, 2013 41.54 41.74 41.03 41.61 3,029,789 +0.09(+0.21%)
Mar 18, 2013 41.17 41.69 40.94 41.52 4,618,598 +1.19(+2.95%)
Mar 15, 2013 39.27 40.48 39.14 40.33 5,307,326 +0.92(+2.33%)
Mar 14, 2013 38.74 39.53 38.64 39.41 2,531,612 +0.72(+1.87%)
Mar 13, 2013 38.19 38.80 38.19 38.69 1,750,431 +0.54(+1.41%)
Mar 12, 2013 38.27 38.47 37.84 38.15 2,726,781 -0.17(-0.44%)
Mar 11, 2013 38.46 38.72 38.24 38.32 2,575,136 -0.46(-1.18%)
Mar 08, 2013 38.95 39.58 37.39 38.78 5,053,250 -0.05(-0.14%)
Mar 07, 2013 38.13 38.87 38.12 38.83 2,920,919 +0.71(+1.85%)
Mar 06, 2013 39.00 39.00 37.97 38.13 3,291,497 -0.78(-2.02%)
Mar 05, 2013 39.68 39.68 38.80 38.91 2,915,245 -0.27(-0.70%)
Mar 04, 2013 38.45 39.26 38.43 39.18 1,957,297 +0.54(+1.39%)
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.