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 (%)
Aug 31, 2005 24.07 24.31 23.80 24.26 756,418 +0.19(+0.81%)
Aug 30, 2005 24.25 24.54 23.86 24.07 1,107,742 -0.31(-1.27%)
Aug 29, 2005 24.39 24.47 24.00 24.37 904,571 -0.10(-0.40%)
Aug 26, 2005 24.18 24.66 23.98 24.47 1,733,364 +0.23(+0.95%)
Aug 25, 2005 24.15 24.33 23.93 24.24 1,455,663 +0.21(+0.88%)
Aug 24, 2005 23.50 24.34 23.46 24.03 1,566,153 +0.54(+2.29%)
Aug 23, 2005 23.47 23.58 23.30 23.49 985,340 +0.13(+0.57%)
Aug 22, 2005 24.07 24.07 23.27 23.36 1,303,426 -0.06(-0.26%)
Aug 19, 2005 23.72 23.80 23.36 23.42 760,388 -0.27(-1.15%)
Aug 18, 2005 23.58 23.96 23.58 23.70 1,370,015 -0.11(-0.44%)
Aug 17, 2005 23.77 23.87 23.54 23.80 1,047,165 -0.04(-0.15%)
Aug 16, 2005 24.14 24.39 23.70 23.84 758,120 -0.43(-1.78%)
Aug 15, 2005 24.02 24.34 23.93 24.27 954,825 +0.08(+0.33%)
Aug 12, 2005 23.27 24.29 23.16 24.19 1,713,285 +0.84(+3.59%)
Aug 11, 2005 23.98 24.07 23.15 23.35 1,732,456 -0.59(-2.47%)
Aug 10, 2005 23.80 24.18 23.80 23.94 615,072 +0.15(+0.63%)
Aug 09, 2005 23.83 24.08 23.70 23.79 862,031 -0.04(-0.15%)
Aug 08, 2005 23.89 24.07 23.71 23.83 718,302 +0.08(+0.33%)
Aug 05, 2005 24.07 24.13 23.71 23.75 691,984 -0.44(-1.82%)
Aug 04, 2005 24.41 24.52 24.05 24.19 1,035,821 -0.22(-0.90%)
Aug 03, 2005 23.98 24.44 23.85 24.41 1,198,267 +0.41(+1.69%)
Aug 02, 2005 23.91 24.22 23.47 24.00 1,748,905 -0.01(-0.04%)
Aug 01, 2005 24.14 24.34 23.81 24.01 1,223,564 -0.14(-0.58%)
Jul 29, 2005 24.59 24.67 24.15 24.15 1,322,711 -0.49(-2.00%)
Jul 28, 2005 24.37 24.85 24.37 24.65 846,376 +0.44(+1.82%)
Jul 27, 2005 24.77 24.83 24.20 24.21 1,006,213 -0.55(-2.21%)
Jul 26, 2005 24.77 24.90 24.59 24.75 1,037,522 +0.01(+0.04%)
Jul 25, 2005 24.86 24.89 24.68 24.74 887,328 -0.18(-0.71%)
Jul 22, 2005 24.89 25.02 24.73 24.92 888,576 +0.10(+0.39%)
Jul 21, 2005 24.71 24.91 24.55 24.82 1,644,654 +0.15(+0.61%)
Jul 20, 2005 24.81 24.99 24.50 24.67 1,929,502 -0.34(-1.34%)
Jul 19, 2005 25.34 25.35 24.90 25.01 1,126,686 -0.34(-1.36%)
Jul 18, 2005 25.30 25.56 25.00 25.35 881,769 +0.09(+0.35%)
Jul 15, 2005 24.80 25.39 24.47 25.26 2,286,384 -0.10(-0.38%)
Jul 14, 2005 25.93 26.16 25.07 25.36 1,951,623 -0.26(-1.00%)
Jul 13, 2005 26.09 26.12 25.48 25.62 1,457,931 -0.44(-1.69%)
Jul 12, 2005 26.08 26.27 25.97 26.06 1,011,318 -0.03(-0.10%)
Jul 11, 2005 26.62 26.63 26.06 26.08 1,308,985 -0.56(-2.12%)
Jul 08, 2005 26.34 26.69 26.27 26.65 1,249,996 +0.33(+1.24%)
Jul 07, 2005 26.04 26.45 25.92 26.32 1,310,800 +0.05(+0.20%)
Jul 06, 2005 26.20 26.32 26.19 26.27 1,749,813 +0.04(+0.17%)
Jul 05, 2005 26.36 26.52 26.23 26.23 2,710,310 -0.13(-0.50%)
Jul 01, 2005 26.23 26.54 25.85 26.36 29,032,490 +0.35(+1.36%)
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%)
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.