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, 2009 10.99 11.41 10.87 11.18 4,664,246 +0.17(+1.52%)
Jun 29, 2009 10.87 11.04 10.75 11.01 2,273,452 +0.19(+1.71%)
Jun 26, 2009 11.01 11.09 10.75 10.83 4,339,169 -0.19(-1.76%)
Jun 25, 2009 10.68 11.04 10.68 11.02 2,759,165 +0.11(+0.97%)
Jun 24, 2009 11.20 11.22 10.79 10.91 2,940,330 -0.17(-1.51%)
Jun 23, 2009 11.20 11.27 10.98 11.08 3,089,615 -0.10(-0.87%)
Jun 22, 2009 11.31 11.43 11.08 11.18 2,322,019 -0.26(-2.31%)
Jun 19, 2009 11.57 11.57 11.42 11.44 3,207,988 -0.04(-0.31%)
Jun 18, 2009 11.32 11.52 11.24 11.48 2,435,013 +0.16(+1.40%)
Jun 17, 2009 11.46 11.50 11.26 11.32 2,516,399 -0.14(-1.23%)
Jun 16, 2009 11.47 11.55 11.35 11.46 2,693,751 -0.01(-0.08%)
Jun 15, 2009 11.78 11.79 11.32 11.47 2,815,706 -0.37(-3.13%)
Jun 12, 2009 11.72 11.90 11.64 11.84 2,602,007 +0.07(+0.60%)
Jun 11, 2009 11.44 12.07 11.42 11.77 5,916,550 +0.39(+3.41%)
Jun 10, 2009 11.04 11.40 10.94 11.38 4,758,120 +0.40(+3.61%)
Jun 09, 2009 10.93 11.08 10.92 10.98 2,758,049 +0.03(+0.24%)
Jun 08, 2009 11.01 11.06 10.90 10.96 3,620,991 +0.19(+1.80%)
Jun 05, 2009 11.05 11.21 10.75 10.76 3,753,168 -0.19(-1.69%)
Jun 04, 2009 10.61 11.01 10.55 10.95 3,859,958 +0.41(+3.85%)
Jun 03, 2009 10.70 10.70 10.51 10.54 2,458,527 -0.18(-1.64%)
Jun 02, 2009 10.62 10.93 10.58 10.72 3,873,338 +0.10(+0.91%)
Jun 01, 2009 10.34 10.72 10.24 10.62 4,069,688 +0.43(+4.24%)
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%)
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.