Skip to main content

Constellation Brands (NY: STZ )

251.68 -1.19 (-0.47%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.74 19.05 18.47 18.92 2,361,952 +0.50(+2.73%)
Sep 29, 2008 19.41 19.53 18.23 18.41 2,095,400 -1.08(-5.52%)
Sep 26, 2008 19.37 19.63 19.02 19.49 0 +0.12(+0.64%)
Sep 25, 2008 19.06 19.52 18.99 19.37 1,077,669 +0.41(+2.19%)
Sep 24, 2008 18.59 19.09 18.51 18.95 1,676,972 +0.45(+2.43%)
Sep 23, 2008 18.65 18.93 18.46 18.50 1,297,414 -0.14(-0.76%)
Sep 22, 2008 19.35 19.41 18.59 18.64 1,368,091 -0.93(-4.77%)
Sep 19, 2008 19.83 20.70 17.68 19.58 0 +0.19(+1.00%)
Sep 18, 2008 18.93 19.65 18.38 19.38 3,722,827 +0.62(+3.29%)
Sep 17, 2008 19.67 19.90 18.59 18.77 3,821,377 -1.36(-6.75%)
Sep 16, 2008 19.43 20.31 19.43 20.13 2,184,142 +0.33(+1.65%)
Sep 15, 2008 19.50 20.66 19.42 19.80 2,454,251 -0.24(-1.19%)
Sep 12, 2008 19.77 20.04 19.54 20.04 1,260,396 +0.13(+0.66%)
Sep 11, 2008 19.88 20.13 19.61 19.90 1,479,597 -0.04(-0.22%)
Sep 10, 2008 20.28 20.63 19.74 19.95 3,092,577 -0.06(-0.31%)
Sep 09, 2008 19.83 20.60 19.49 20.01 3,811,840 +0.30(+1.52%)
Sep 08, 2008 19.38 19.81 18.93 19.71 2,798,882 +0.83(+4.39%)
Sep 05, 2008 18.42 18.99 18.12 18.88 0 +0.40(+2.15%)
Sep 04, 2008 18.77 19.01 18.43 18.49 2,191,826 -0.42(-2.24%)
Sep 03, 2008 18.70 19.09 18.66 18.91 1,591,029 +0.11(+0.61%)
Sep 02, 2008 19.03 19.28 18.70 18.79 1,401,511 +0.19(+1.00%)
Aug 29, 2008 18.98 19.02 18.52 18.61 0 -0.41(-2.18%)
Aug 28, 2008 18.62 19.08 18.45 19.02 1,634,994 +0.48(+2.62%)
Aug 27, 2008 17.98 18.69 17.67 18.54 2,291,536 +0.55(+3.04%)
Aug 26, 2008 17.92 18.41 17.84 17.99 1,448,992 -0.43(-2.34%)
Aug 25, 2008 18.70 18.90 18.35 18.42 869,306 -0.54(-2.84%)
Aug 22, 2008 18.76 19.07 18.75 18.96 968,030 +0.25(+1.32%)
Aug 21, 2008 18.32 18.76 18.31 18.71 1,486,268 +0.12(+0.66%)
Aug 20, 2008 18.47 18.64 18.17 18.59 2,314,033 +0.13(+0.72%)
Aug 19, 2008 18.87 18.87 18.22 18.46 3,134,212 -0.47(-2.47%)
Aug 18, 2008 19.69 19.69 18.86 18.93 1,719,484 -0.52(-2.67%)
Aug 15, 2008 19.34 19.60 19.26 19.45 0 +0.17(+0.87%)
Aug 14, 2008 19.21 19.61 19.21 19.28 2,317,555 -0.24(-1.22%)
Aug 13, 2008 19.66 19.73 19.04 19.52 2,038,541 -0.12(-0.63%)
Aug 12, 2008 19.92 20.03 19.53 19.64 2,425,847 -0.26(-1.33%)
Aug 11, 2008 19.82 20.15 19.81 19.90 1,287,307 +0.02(+0.09%)
Aug 08, 2008 19.11 19.92 19.06 19.89 1,954,695 +0.71(+3.68%)
Aug 07, 2008 19.31 19.31 18.70 19.18 2,490,938 -0.21(-1.09%)
Aug 06, 2008 19.06 19.47 18.94 19.39 2,369,494 +0.31(+1.62%)
Aug 05, 2008 18.59 19.17 18.59 19.09 1,268,000 +0.40(+2.12%)
Aug 04, 2008 18.77 18.99 18.49 18.69 1,330,895 -0.13(-0.70%)
Aug 01, 2008 18.87 18.98 18.54 18.82 1,590,707 -0.15(-0.79%)
Jul 31, 2008 18.46 19.01 18.38 18.97 2,191,556 +0.43(+2.33%)
Jul 30, 2008 19.03 19.07 17.90 18.54 3,945,550 -0.45(-2.37%)
Jul 29, 2008 18.99 19.09 18.75 18.99 1,685,738 +0.12(+0.65%)
Jul 28, 2008 19.28 19.28 18.56 18.86 1,862,650 -0.50(-2.59%)
Jul 25, 2008 19.31 19.46 19.27 19.37 1,146,653 +0.04(+0.18%)
Jul 24, 2008 20.15 20.24 19.30 19.33 1,908,639 -0.93(-4.57%)
Jul 23, 2008 19.68 20.35 19.57 20.26 2,798,355 +0.48(+2.45%)
Jul 22, 2008 19.00 19.85 18.80 19.77 2,477,547 +0.80(+4.23%)
Jul 21, 2008 19.16 19.25 18.90 18.97 1,580,774 -0.26(-1.33%)
Jul 18, 2008 19.30 19.36 18.92 19.23 2,351,128 -0.06(-0.32%)
Jul 17, 2008 19.05 19.45 18.94 19.29 2,798,910 +0.24(+1.25%)
Jul 16, 2008 18.78 19.20 18.62 19.05 2,265,777 +0.34(+1.79%)
Jul 15, 2008 18.22 19.03 18.17 18.71 2,705,554 +0.34(+1.87%)
Jul 14, 2008 18.44 18.68 18.22 18.37 3,181,501 +0.03(+0.14%)
Jul 11, 2008 18.52 18.85 18.23 18.34 3,547,664 -0.34(-1.79%)
Jul 10, 2008 18.99 18.99 18.51 18.68 2,891,856 -0.23(-1.21%)
Jul 09, 2008 18.65 19.50 18.64 18.91 4,173,585 +0.26(+1.37%)
Jul 08, 2008 18.30 18.82 18.30 18.65 2,993,915 +0.25(+1.34%)
Jul 07, 2008 18.77 18.80 17.96 18.41 3,854,747 -0.32(-1.69%)
Jul 04, 2008 18.76 18.99 18.55 18.72 2,155,994 +0.00(+0.00%)
Jul 03, 2008 18.76 18.99 18.55 18.72 2,155,994 +0.11(+0.62%)
Jul 02, 2008 18.59 18.95 18.29 18.61 3,981,239 +0.32(+1.73%)
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.