Constellation Brands (NY: STZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2009 | 10.07 | 10.51 | 10.04 | 10.30 | 3,497,968 | +0.32(+3.21%) |
| Apr 29, 2009 | 9.785 | 10.08 | 9.679 | 9.981 | 3,498,311 | +0.25(+2.56%) |
| Apr 28, 2009 | 9.750 | 9.803 | 9.643 | 9.732 | 1,947,762 | -0.02(-0.18%) |
| Apr 27, 2009 | 9.732 | 9.901 | 9.679 | 9.750 | 1,746,889 | -0.07(-0.72%) |
| Apr 24, 2009 | 9.937 | 9.937 | 9.741 | 9.821 | 2,177,223 | -0.06(-0.63%) |
| Apr 23, 2009 | 9.857 | 9.937 | 9.732 | 9.883 | 1,922,953 | -0.01(-0.09%) |
| Apr 22, 2009 | 10.06 | 10.20 | 9.892 | 9.892 | 2,442,398 | -0.29(-2.88%) |
| Apr 21, 2009 | 9.990 | 10.29 | 9.990 | 10.19 | 2,353,112 | +0.07(+0.70%) |
| Apr 20, 2009 | 10.31 | 10.36 | 10.05 | 10.11 | 1,508,102 | -0.25(-2.40%) |
| Apr 17, 2009 | 10.31 | 10.43 | 10.27 | 10.36 | 2,835,680 | +0.10(+0.95%) |
| Apr 16, 2009 | 10.19 | 10.32 | 10.02 | 10.27 | 3,478,678 | +0.14(+1.40%) |
| Apr 15, 2009 | 9.928 | 10.16 | 9.892 | 10.12 | 3,012,655 | +0.21(+2.15%) |
| Apr 14, 2009 | 9.759 | 10.01 | 9.617 | 9.910 | 4,916,211 | +0.10(+1.00%) |
| Apr 13, 2009 | 9.910 | 9.910 | 9.679 | 9.812 | 3,821,849 | -0.12(-1.25%) |
| Apr 09, 2009 | 9.994 | 10.11 | 9.812 | 9.937 | 4,844,445 | +0.12(+1.18%) |
| Apr 08, 2009 | 10.28 | 10.34 | 9.528 | 9.821 | 7,445,323 | -0.52(-5.07%) |
| Apr 07, 2009 | 10.39 | 10.73 | 10.28 | 10.35 | 5,130,456 | -0.19(-1.77%) |
| Apr 06, 2009 | 10.75 | 10.83 | 10.42 | 10.53 | 3,435,551 | -0.31(-2.87%) |
| Apr 03, 2009 | 10.81 | 10.91 | 10.67 | 10.84 | 3,890,202 | +0.02(+0.16%) |
| Apr 02, 2009 | 10.73 | 10.96 | 10.56 | 10.83 | 6,336,164 | +0.34(+3.22%) |
| Apr 01, 2009 | 10.44 | 10.63 | 10.37 | 10.49 | 4,353,891 | -0.09(-0.84%) |
| Mar 31, 2009 | 10.58 | 10.75 | 10.44 | 10.58 | 3,139,116 | +0.06(+0.59%) |
| Mar 30, 2009 | 10.54 | 10.69 | 10.43 | 10.51 | 3,057,146 | -0.48(-4.37%) |
| Mar 26, 2009 | 11.37 | 11.37 | 10.80 | 10.99 | 4,854,121 | -0.16(-1.43%) |
| Mar 25, 2009 | 11.38 | 11.63 | 10.84 | 11.15 | 5,714,813 | -0.63(-5.35%) |
| Mar 24, 2009 | 11.57 | 11.98 | 11.53 | 11.79 | 3,379,436 | +0.14(+1.22%) |
| Mar 23, 2009 | 11.47 | 11.69 | 11.46 | 11.64 | 3,849,451 | +0.36(+3.23%) |
| Mar 20, 2009 | 11.64 | 11.79 | 11.27 | 11.28 | 3,399,396 | -0.36(-3.13%) |
| Mar 19, 2009 | 11.77 | 11.88 | 11.54 | 11.64 | 2,845,501 | -0.22(-1.85%) |
| Mar 18, 2009 | 11.70 | 12.00 | 11.50 | 11.86 | 3,211,824 | +0.01(+0.12%) |
| Mar 17, 2009 | 11.79 | 11.89 | 11.55 | 11.85 | 1,899,585 | +0.04(+0.30%) |
| Mar 16, 2009 | 11.70 | 11.99 | 11.65 | 11.81 | 2,138,926 | +0.21(+1.84%) |
| Mar 13, 2009 | 11.67 | 11.74 | 11.50 | 11.60 | 0 | -0.05(-0.46%) |
| Mar 12, 2009 | 11.39 | 11.67 | 11.28 | 11.65 | 3,390,962 | +0.28(+2.42%) |
| Mar 11, 2009 | 11.71 | 11.79 | 11.32 | 11.38 | 3,842,292 | -0.25(-2.14%) |
| Mar 10, 2009 | 11.50 | 11.84 | 11.37 | 11.63 | 2,551,613 | +0.28(+2.43%) |
| Mar 09, 2009 | 10.96 | 11.40 | 10.74 | 11.35 | 3,916,669 | +0.28(+2.49%) |
| Mar 06, 2009 | 11.25 | 11.39 | 10.81 | 11.07 | 0 | +0.04(+0.40%) |
| Mar 05, 2009 | 11.42 | 11.61 | 10.94 | 11.03 | 4,776,562 | -0.58(-4.98%) |
| Mar 04, 2009 | 11.63 | 11.83 | 11.36 | 11.61 | 2,849,521 | +0.07(+0.62%) |
| Mar 02, 2009 | 11.31 | 11.72 | 11.31 | 11.54 | 2,980,854 | -0.06(-0.54%) |
| Feb 27, 2009 | 11.69 | 11.98 | 11.58 | 11.60 | 0 | -0.31(-2.61%) |
| Feb 26, 2009 | 12.56 | 12.56 | 11.89 | 11.91 | 2,971,326 | -0.44(-3.60%) |
| Feb 25, 2009 | 12.13 | 12.70 | 12.02 | 12.35 | 3,658,139 | +0.15(+1.24%) |
| Feb 24, 2009 | 11.90 | 12.29 | 11.76 | 12.20 | 2,913,865 | +0.32(+2.69%) |
| Feb 23, 2009 | 12.38 | 12.48 | 11.87 | 11.88 | 2,021,955 | -0.42(-3.40%) |
| Feb 20, 2009 | 12.29 | 12.47 | 12.03 | 12.30 | 3,110,930 | -0.07(-0.57%) |
| Feb 19, 2009 | 12.65 | 12.77 | 12.37 | 12.37 | 2,194,458 | -0.14(-1.14%) |
| Feb 18, 2009 | 12.90 | 12.90 | 12.29 | 12.51 | 2,510,374 | -0.13(-1.05%) |
| Feb 17, 2009 | 12.90 | 13.01 | 12.54 | 12.65 | 2,508,410 | -0.69(-5.20%) |
| Feb 13, 2009 | 13.64 | 13.81 | 13.31 | 13.34 | 2,241,936 | -0.36(-2.60%) |
| Feb 12, 2009 | 13.63 | 13.73 | 13.27 | 13.70 | 1,893,759 | -0.09(-0.64%) |
| Feb 11, 2009 | 13.47 | 13.84 | 13.39 | 13.79 | 2,684,868 | +0.40(+2.99%) |
| Feb 10, 2009 | 13.80 | 13.87 | 13.29 | 13.38 | 2,820,950 | -0.49(-3.52%) |
| Feb 09, 2009 | 13.90 | 14.07 | 13.78 | 13.87 | 1,718,311 | -0.08(-0.57%) |
| Feb 06, 2009 | 13.55 | 14.01 | 13.50 | 13.95 | 2,028,262 | +0.39(+2.88%) |
| Feb 05, 2009 | 12.97 | 13.69 | 12.86 | 13.56 | 3,023,728 | +0.53(+4.09%) |
| Feb 04, 2009 | 13.12 | 13.28 | 12.97 | 13.03 | 2,422,078 | -0.09(-0.68%) |
| Feb 03, 2009 | 12.49 | 13.16 | 12.27 | 13.12 | 2,806,396 | +0.65(+5.20%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Asian American, Pacific Islander consumers want better brand representation, Nielsen reports
- Text of the policy statement the Federal Reserve released Wednesday
- Federal Reserve says interest rates will stay at two-decade high until inflation further cools
- New era for pot regulation leaves old problem: Many cannabis companies can't find a bank
- Change Healthcare cyberattack was due to a lack of multifactor authentication, UnitedHealth CEO says
- New Russia sanctions target weapons development and countries assisting in sanctions evasion
- George W. Bush's portraits of veterans are heading to Disney World
- CVS Health chops 2024 forecast as cost struggles with Medicare Advantage persist
- Elimination of Tesla's charging department raises worries as EVs from other automakers join network
- No need to guess: Mom knows best what she wants for Mother's Day
Most Read
- Minnesota bankruptcy law firm files for bankruptcy after losing fight with another bankruptcy firm • Business
- Congress slams UnitedHealth's cybersecurity, calls company 'a monopoly on steroids' • Business
- Food companies keep pushing protein. How much do we actually need? • Business
- Taylor, Lore, Rodriguez head to mediation over Timberwolves, Lynx ownership • Business
- Marijuana rescheduling will make pot businesses 'significantly more profitable' • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.