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 (%)
Jun 30, 2005 26.27 26.78 25.70 26.00 3,901,998 -0.90(-3.34%)
Jun 29, 2005 27.77 27.86 26.31 26.90 3,652,770 -0.27(-1.01%)
Jun 28, 2005 26.67 27.68 26.67 27.18 2,735,267 +1.10(+4.23%)
Jun 27, 2005 25.05 26.09 24.97 26.08 1,664,279 +1.13(+4.52%)
Jun 24, 2005 25.63 25.63 24.86 24.95 1,226,854 -0.75(-2.92%)
Jun 23, 2005 25.39 25.77 25.28 25.70 1,465,418 +0.32(+1.25%)
Jun 22, 2005 25.78 25.87 25.13 25.38 922,948 -0.13(-0.52%)
Jun 21, 2005 25.92 25.92 25.01 25.51 1,301,044 +0.06(+0.24%)
Jun 20, 2005 24.86 25.63 24.78 25.45 1,572,279 +0.67(+2.70%)
Jun 17, 2005 24.81 25.12 24.37 24.78 2,575,997 +0.29(+1.19%)
Jun 16, 2005 24.51 24.69 24.24 24.49 599,530 +0.07(+0.29%)
Jun 15, 2005 24.92 24.92 24.18 24.42 784,551 -0.26(-1.04%)
Jun 14, 2005 24.88 24.99 24.60 24.67 928,393 -0.24(-0.96%)
Jun 13, 2005 24.58 24.98 24.42 24.91 969,799 +0.21(+0.86%)
Jun 10, 2005 24.89 24.89 24.66 24.70 852,048 -0.01(-0.04%)
Jun 09, 2005 24.74 24.79 24.44 24.71 1,057,034 -0.15(-0.60%)
Jun 08, 2005 24.67 24.93 24.29 24.86 848,418 +0.18(+0.71%)
Jun 07, 2005 24.87 24.91 24.51 24.68 921,360 -0.07(-0.29%)
Jun 06, 2005 24.67 24.75 24.14 24.75 945,069 +0.04(+0.18%)
Jun 03, 2005 24.37 24.76 24.20 24.71 1,291,401 +0.41(+1.67%)
Jun 02, 2005 24.22 24.37 23.93 24.30 965,148 +0.23(+0.95%)
Jun 01, 2005 24.44 24.61 23.97 24.07 1,539,835 -0.44(-1.80%)
May 31, 2005 22.88 24.52 22.70 24.52 4,078,170 +1.58(+6.88%)
May 27, 2005 22.73 23.14 22.73 22.94 1,729,507 +0.20(+0.89%)
May 26, 2005 23.01 23.10 22.20 22.73 1,712,037 -0.10(-0.42%)
May 25, 2005 23.40 23.40 22.54 22.83 1,386,804 -0.31(-1.33%)
May 24, 2005 23.51 23.52 23.06 23.14 1,048,640 -0.38(-1.61%)
May 23, 2005 23.52 23.63 23.35 23.52 731,688 +0.09(+0.38%)
May 20, 2005 23.50 23.57 23.27 23.43 836,620 -0.07(-0.30%)
May 19, 2005 23.85 23.96 23.47 23.50 1,052,156 -0.29(-1.22%)
May 18, 2005 23.36 23.98 23.33 23.79 848,304 +0.43(+1.85%)
May 17, 2005 23.71 23.71 23.01 23.36 1,085,508 -0.35(-1.49%)
May 16, 2005 23.32 23.76 23.27 23.71 501,858 +12.05(+103.40%)
May 13, 2005 11.77 11.90 11.62 11.66 988,289 -0.17(-1.40%)
May 12, 2005 12.08 12.14 11.80 11.82 1,135,988 -0.28(-2.28%)
May 11, 2005 12.11 12.17 12.05 12.10 913,646 +0.00(+0.04%)
May 10, 2005 12.22 12.26 12.05 12.09 1,077,000 -0.17(-1.35%)
May 09, 2005 12.30 12.34 12.23 12.26 1,199,515 -0.04(-0.34%)
May 06, 2005 12.41 12.50 12.29 12.30 946,543 -0.01(-0.07%)
May 05, 2005 12.29 12.37 12.16 12.31 1,380,338 +0.05(+0.40%)
May 04, 2005 12.01 12.28 11.86 12.26 2,625,910 +0.45(+3.84%)
May 03, 2005 11.87 12.01 11.81 11.81 1,306,829 +0.01(+0.07%)
May 02, 2005 11.74 11.87 11.72 11.80 979,214 +0.18(+1.57%)
Apr 29, 2005 11.74 11.78 11.42 11.62 1,774,429 -0.07(-0.57%)
Apr 28, 2005 11.94 11.94 11.63 11.68 2,030,804 -0.26(-2.18%)
Apr 27, 2005 11.96 12.05 11.88 11.94 2,359,326 -0.08(-0.62%)
Apr 26, 2005 12.25 12.41 12.02 12.02 2,452,120 -0.47(-3.76%)
Apr 25, 2005 12.42 12.53 12.29 12.49 1,524,861 +0.16(+1.27%)
Apr 22, 2005 12.50 12.54 12.29 12.33 2,333,235 -0.14(-1.11%)
Apr 21, 2005 12.50 12.60 12.35 12.47 2,840,993 -0.01(-0.05%)
Apr 20, 2005 12.83 12.83 12.41 12.48 2,840,085 -0.35(-2.75%)
Apr 19, 2005 12.58 12.88 12.56 12.83 2,181,225 +0.25(+2.02%)
Apr 18, 2005 12.31 12.66 12.21 12.57 2,170,108 +0.33(+2.72%)
Apr 15, 2005 12.54 12.54 12.23 12.24 2,067,785 -0.32(-2.54%)
Apr 14, 2005 12.77 12.83 12.51 12.56 1,735,633 -0.21(-1.66%)
Apr 13, 2005 13.11 13.12 12.59 12.77 3,123,912 -0.43(-3.29%)
Apr 12, 2005 12.73 13.26 12.66 13.21 2,600,046 +0.47(+3.70%)
Apr 11, 2005 12.77 12.82 12.65 12.74 2,832,598 -0.04(-0.28%)
Apr 08, 2005 12.58 13.11 12.58 12.77 5,597,587 +0.77(+6.39%)
Apr 07, 2005 11.70 12.01 11.67 12.00 1,123,510 +0.32(+2.70%)
Apr 06, 2005 11.83 11.83 11.66 11.69 1,895,583 -0.09(-0.77%)
Apr 05, 2005 11.72 11.87 11.72 11.78 791,584 +0.10(+0.83%)
Apr 04, 2005 11.69 11.72 11.58 11.68 854,430 -0.04(-0.32%)
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.