Constellation Brands (NY: STZ )

270.48 -1.56 (-0.57%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 76.84 77.65 75.91 77.47 1,386,571 +0.72(+0.94%)
Sep 29, 2014 76.27 76.92 75.99 76.75 1,175,353 -0.13(-0.17%)
Sep 26, 2014 77.09 77.36 76.36 76.88 1,528,992 -0.23(-0.30%)
Sep 25, 2014 77.95 78.28 77.11 77.11 959,928 -1.07(-1.36%)
Sep 24, 2014 76.61 78.48 76.52 78.18 1,444,649 +1.38(+1.79%)
Sep 23, 2014 77.32 77.67 76.53 76.80 889,736 -0.88(-1.13%)
Sep 22, 2014 77.80 78.59 77.49 77.68 754,241 -0.52(-0.66%)
Sep 19, 2014 78.31 78.49 77.71 78.19 1,166,974 +0.18(+0.23%)
Sep 18, 2014 77.81 78.11 77.46 78.02 515,970 +0.56(+0.72%)
Sep 17, 2014 77.23 77.88 77.09 77.46 810,004 +0.01(+0.01%)
Sep 16, 2014 77.05 77.75 76.68 77.45 1,527,210 +0.17(+0.22%)
Sep 15, 2014 76.76 77.46 76.44 77.28 1,284,063 +0.93(+1.22%)
Sep 12, 2014 76.73 76.73 76.22 76.35 503,264 -0.45(-0.59%)
Sep 11, 2014 76.47 76.86 75.99 76.80 842,415 +0.20(+0.26%)
Sep 10, 2014 75.78 76.70 75.42 76.60 666,852 +0.92(+1.21%)
Sep 09, 2014 76.68 76.80 75.50 75.69 1,235,875 -1.11(-1.45%)
Sep 08, 2014 76.85 77.20 76.27 76.80 982,240 -0.42(-0.54%)
Sep 05, 2014 76.95 77.24 76.45 77.22 986,313 -0.17(-0.22%)
Sep 04, 2014 77.08 77.75 76.88 77.39 1,164,941 +0.20(+0.25%)
Sep 03, 2014 78.25 78.50 77.18 77.19 1,248,556 -0.84(-1.08%)
Sep 02, 2014 77.58 78.66 77.54 78.03 1,207,024 +0.63(+0.82%)
Aug 29, 2014 77.36 77.40 77.40 77.40 598,009 +0.01(+0.01%)
Aug 28, 2014 77.50 77.59 77.03 77.40 496,761 -0.19(-0.24%)
Aug 27, 2014 77.74 77.97 77.43 77.58 473,208 +0.05(+0.07%)
Aug 26, 2014 77.74 77.99 77.32 77.53 567,668 -0.01(-0.01%)
Aug 25, 2014 77.55 77.58 76.30 77.54 1,192,204 +0.01(+0.01%)
Aug 22, 2014 77.55 77.79 77.13 77.53 557,637 -0.20(-0.26%)
Aug 21, 2014 78.11 78.11 77.64 77.73 565,095 -0.15(-0.19%)
Aug 20, 2014 77.91 78.21 77.61 77.88 599,222 -0.28(-0.36%)
Aug 19, 2014 77.55 78.36 77.40 78.17 836,464 +0.84(+1.09%)
Aug 18, 2014 77.93 78.03 77.15 77.32 880,022 -0.42(-0.54%)
Aug 15, 2014 76.63 77.96 76.28 77.74 1,253,555 +1.69(+2.22%)
Aug 14, 2014 76.06 76.36 75.62 76.05 570,407 -0.28(-0.36%)
Aug 13, 2014 76.40 76.63 75.87 76.33 892,330 +0.13(+0.17%)
Aug 12, 2014 75.53 76.34 75.41 76.20 1,012,494 +0.60(+0.80%)
Aug 11, 2014 75.15 75.79 74.71 75.59 937,515 +0.59(+0.78%)
Aug 08, 2014 73.93 74.77 73.71 75.00 650,919 +0.96(+1.30%)
Aug 07, 2014 74.75 74.95 73.83 74.04 663,169 -0.55(-0.74%)
Aug 06, 2014 73.65 74.95 73.47 74.60 1,193,701 +0.66(+0.89%)
Aug 05, 2014 74.30 74.73 73.77 73.94 834,657 -0.61(-0.82%)
Aug 04, 2014 74.21 74.67 73.43 74.55 1,196,901 +0.26(+0.35%)
Aug 01, 2014 73.65 74.74 72.91 74.29 1,419,994 +0.29(+0.40%)
Jul 31, 2014 74.92 75.08 73.74 74.00 1,656,414 -1.23(-1.63%)
Jul 30, 2014 76.61 76.93 75.19 75.23 1,357,815 -1.33(-1.74%)
Jul 29, 2014 76.63 77.41 76.54 76.56 947,612 +0.06(+0.08%)
Jul 28, 2014 76.90 76.91 75.72 76.50 966,429 -0.44(-0.57%)
Jul 25, 2014 77.28 77.36 76.51 76.93 703,294 -0.61(-0.79%)
Jul 24, 2014 77.56 77.69 76.87 77.55 1,067,536 +0.11(+0.14%)
Jul 23, 2014 78.09 78.24 77.40 77.44 787,619 -0.39(-0.50%)
Jul 22, 2014 77.65 78.25 77.63 77.83 747,310 +0.35(+0.45%)
Jul 21, 2014 77.44 77.79 77.05 77.48 792,408 -0.35(-0.45%)
Jul 18, 2014 76.82 78.04 76.67 77.83 1,061,894 +1.21(+1.58%)
Jul 17, 2014 77.28 77.54 76.55 76.62 1,124,222 -0.92(-1.18%)
Jul 16, 2014 78.91 79.00 76.48 77.54 3,011,164 -1.22(-1.55%)
Jul 15, 2014 79.79 80.12 78.66 78.75 1,638,209 -1.15(-1.44%)
Jul 14, 2014 79.95 80.09 79.61 79.90 1,003,329 +0.38(+0.48%)
Jul 11, 2014 80.07 80.27 79.22 79.52 963,640 -0.40(-0.50%)
Jul 10, 2014 79.03 80.25 78.92 79.92 1,565,832 -0.18(-0.22%)
Jul 09, 2014 80.34 80.48 79.85 80.10 1,331,579 -0.13(-0.17%)
Jul 08, 2014 80.73 80.73 79.71 80.23 1,732,265 -0.43(-0.53%)
Jul 07, 2014 80.89 80.97 80.27 80.66 1,533,845 -0.36(-0.44%)
Jul 03, 2014 80.97 81.01 81.01 81.01 2,248,584 +0.62(+0.77%)
Jul 02, 2014 84.02 84.23 79.52 80.39 6,412,147 +1.84(+2.34%)
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.