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, 2014 73.75 74.33 73.75 74.16 1,185,864 +0.31(+0.42%)
May 29, 2014 73.35 74.14 73.33 73.85 903,946 +0.56(+0.76%)
May 28, 2014 73.62 74.04 72.87 73.30 1,362,499 -0.26(-0.36%)
May 27, 2014 73.29 73.98 73.24 73.56 1,349,271 +0.83(+1.14%)
May 23, 2014 72.95 72.73 72.73 72.73 862,484 -0.43(-0.59%)
May 22, 2014 72.86 73.35 72.73 73.17 447,943 +0.38(+0.52%)
May 21, 2014 72.32 72.91 72.12 72.79 789,097 +0.62(+0.85%)
May 20, 2014 72.73 73.00 71.99 72.17 750,888 -0.71(-0.97%)
May 19, 2014 72.95 73.62 72.67 72.88 1,275,787 -0.25(-0.34%)
May 16, 2014 70.58 73.33 70.58 73.12 2,569,388 +2.72(+3.87%)
May 15, 2014 70.35 70.61 69.19 70.40 1,461,506 +0.00(+0.00%)
May 14, 2014 71.28 71.59 70.32 70.40 863,809 -0.87(-1.22%)
May 13, 2014 70.72 71.56 70.68 71.27 718,023 +0.63(+0.90%)
May 12, 2014 70.36 71.06 70.28 70.64 1,091,439 +0.71(+1.02%)
May 09, 2014 69.87 70.16 69.23 69.92 1,321,910 +0.04(+0.06%)
May 08, 2014 69.68 70.84 69.54 69.88 1,144,263 +0.13(+0.19%)
May 07, 2014 71.47 71.47 69.14 69.75 1,630,452 -1.36(-1.91%)
May 06, 2014 71.84 72.14 71.01 71.10 1,125,614 -1.02(-1.42%)
May 05, 2014 71.09 72.43 71.01 72.13 1,047,003 +0.61(+0.85%)
May 02, 2014 71.49 71.71 70.67 71.52 1,308,949 -0.11(-0.16%)
May 01, 2014 70.43 71.80 70.06 71.63 1,181,955 +1.25(+1.78%)
Apr 30, 2014 70.03 70.45 69.31 70.38 1,494,535 +0.08(+0.11%)
Apr 29, 2014 70.42 71.50 70.19 70.30 1,195,399 +0.12(+0.18%)
Apr 28, 2014 69.93 70.61 69.46 70.18 1,230,710 +0.50(+0.72%)
Apr 25, 2014 70.00 70.75 69.16 69.68 1,425,574 -0.37(-0.53%)
Apr 24, 2014 70.99 71.06 69.87 70.05 1,105,167 -0.70(-0.98%)
Apr 23, 2014 71.28 71.47 70.72 70.74 927,036 -0.56(-0.79%)
Apr 22, 2014 71.37 71.91 70.65 71.31 1,425,494 -0.11(-0.15%)
Apr 21, 2014 70.40 71.47 70.26 71.41 1,423,980 +0.20(+0.28%)
Apr 17, 2014 70.02 71.21 71.21 71.21 2,028,535 +0.91(+1.29%)
Apr 16, 2014 69.17 70.31 68.95 70.30 1,741,292 +1.57(+2.28%)
Apr 15, 2014 68.80 68.89 67.22 68.73 1,873,187 -0.03(-0.04%)
Apr 14, 2014 69.55 69.55 67.97 68.76 1,698,045 -0.03(-0.04%)
Apr 11, 2014 70.26 70.46 68.60 68.79 3,449,687 -1.83(-2.60%)
Apr 10, 2014 71.21 72.28 69.92 70.62 2,415,110 -0.47(-0.66%)
Apr 09, 2014 74.93 75.28 68.46 71.09 7,713,353 -0.74(-1.03%)
Apr 08, 2014 71.52 72.15 71.06 71.83 3,119,195 +0.60(+0.84%)
Apr 07, 2014 74.05 74.13 71.15 71.23 2,406,041 -3.11(-4.19%)
Apr 04, 2014 75.07 75.41 73.70 74.34 1,593,361 -0.49(-0.66%)
Apr 03, 2014 74.96 75.14 74.03 74.83 1,357,986 -0.01(-0.01%)
Apr 02, 2014 75.39 75.44 74.59 74.84 1,160,481 -0.40(-0.53%)
Apr 01, 2014 75.28 75.73 74.77 75.24 1,819,186 +0.33(+0.45%)
Mar 31, 2014 73.87 75.11 73.57 74.90 2,080,113 +1.55(+2.12%)
Mar 28, 2014 72.59 73.70 72.46 73.35 1,101,440 +1.01(+1.40%)
Mar 27, 2014 72.60 72.95 72.10 72.34 1,333,325 -0.19(-0.27%)
Mar 26, 2014 72.83 73.62 72.51 72.53 1,084,488 -0.13(-0.18%)
Mar 25, 2014 72.37 73.16 72.12 72.66 1,316,693 +1.08(+1.50%)
Mar 24, 2014 73.59 73.79 71.36 71.59 1,488,011 -1.63(-2.23%)
Mar 21, 2014 73.19 74.24 72.88 73.22 2,780,564 +0.52(+0.72%)
Mar 20, 2014 71.92 72.90 71.27 72.70 1,002,311 +0.70(+0.97%)
Mar 19, 2014 72.99 73.25 71.73 72.00 1,393,910 -0.96(-1.32%)
Mar 18, 2014 72.38 73.18 72.10 72.96 1,383,391 +0.80(+1.11%)
Mar 17, 2014 72.01 72.43 71.85 72.16 1,135,386 -0.56(-0.78%)
Mar 14, 2014 72.35 73.62 72.35 72.73 1,476,794 +0.20(+0.28%)
Mar 13, 2014 73.48 73.59 72.21 72.52 1,117,392 -0.74(-1.01%)
Mar 12, 2014 72.36 73.54 72.06 73.26 1,020,120 +0.50(+0.69%)
Mar 11, 2014 74.17 74.22 72.57 72.76 1,115,776 -1.24(-1.68%)
Mar 10, 2014 73.91 74.34 73.40 74.00 1,261,479 +0.04(+0.05%)
Mar 07, 2014 73.92 73.98 73.39 73.97 1,106,412 +0.05(+0.07%)
Mar 06, 2014 73.13 73.97 72.87 73.92 1,250,481 +0.99(+1.35%)
Mar 05, 2014 72.56 73.35 72.39 72.93 2,486,002 +0.19(+0.27%)
Mar 04, 2014 72.01 72.94 72.00 72.73 1,385,326 +1.20(+1.68%)
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.