Financial News

Constellation Brands (NY: STZ )

272.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 204.09 205.00 203.38 203.93 1,824,775 -0.63(-0.31%)
Aug 30, 2021 204.96 205.66 204.15 204.56 781,459 -0.61(-0.30%)
Aug 27, 2021 206.36 206.99 205.02 205.17 1,452,174 -1.86(-0.90%)
Aug 26, 2021 207.34 207.50 205.20 207.03 737,529 -0.61(-0.29%)
Aug 25, 2021 209.29 209.29 205.44 207.64 1,219,361 -1.79(-0.85%)
Aug 24, 2021 209.05 210.58 207.92 209.43 1,382,023 +0.79(+0.38%)
Aug 23, 2021 207.49 209.65 206.71 208.64 1,034,458 +2.11(+1.02%)
Aug 20, 2021 206.27 207.87 205.85 206.53 994,879 -0.05(-0.02%)
Aug 19, 2021 205.09 207.93 204.51 206.58 928,177 -0.53(-0.26%)
Aug 18, 2021 205.36 208.85 205.09 207.11 1,191,511 +1.08(+0.53%)
Aug 17, 2021 206.17 207.66 205.66 206.03 1,473,863 -0.72(-0.35%)
Aug 16, 2021 205.73 207.62 205.69 206.75 1,057,648 +0.40(+0.19%)
Aug 13, 2021 205.75 207.36 204.76 206.35 1,150,346 +1.64(+0.80%)
Aug 12, 2021 206.55 207.83 203.81 204.71 1,635,130 -1.41(-0.68%)
Aug 11, 2021 210.05 210.82 205.49 206.12 2,742,538 -4.50(-2.14%)
Aug 10, 2021 210.06 212.05 209.83 210.62 1,337,681 +0.84(+0.40%)
Aug 09, 2021 210.73 212.39 209.60 209.78 969,728 -0.82(-0.39%)
Aug 06, 2021 211.25 212.71 209.55 210.60 1,447,064 -0.68(-0.32%)
Aug 05, 2021 212.34 213.70 210.63 211.28 1,130,100 +0.12(+0.05%)
Aug 04, 2021 212.32 213.03 210.85 211.17 1,213,391 -1.88(-0.88%)
Aug 03, 2021 214.45 215.20 212.06 213.04 1,119,023 -1.39(-0.65%)
Aug 02, 2021 216.48 216.85 213.89 214.44 795,193 -1.49(-0.69%)
Jul 30, 2021 215.91 217.49 214.86 215.93 773,967 -0.22(-0.10%)
Jul 29, 2021 219.20 219.36 215.84 216.15 974,861 -1.78(-0.82%)
Jul 28, 2021 217.14 218.66 217.14 217.93 759,933 +0.06(+0.03%)
Jul 27, 2021 216.07 218.01 214.37 217.88 1,221,965 +1.48(+0.69%)
Jul 26, 2021 215.90 217.28 214.45 216.39 949,528 +0.23(+0.11%)
Jul 23, 2021 214.54 216.89 213.68 216.16 875,797 +0.71(+0.33%)
Jul 22, 2021 217.53 217.53 214.17 215.45 606,637 -1.94(-0.89%)
Jul 21, 2021 217.78 219.61 216.83 217.38 661,741 +0.66(+0.30%)
Jul 20, 2021 214.21 218.27 213.93 216.73 949,094 +3.03(+1.42%)
Jul 19, 2021 212.67 214.62 211.53 213.70 1,130,298 -1.92(-0.89%)
Jul 16, 2021 218.11 218.11 215.19 215.61 585,792 -0.91(-0.42%)
Jul 15, 2021 216.77 216.88 214.80 216.53 656,369 -0.79(-0.36%)
Jul 14, 2021 217.45 218.26 216.15 217.32 603,382 +0.32(+0.15%)
Jul 13, 2021 218.49 220.15 216.80 217.00 877,734 -0.97(-0.45%)
Jul 12, 2021 217.86 218.42 216.94 217.97 700,093 -1.18(-0.54%)
Jul 09, 2021 219.94 221.18 218.11 219.16 859,542 +0.66(+0.30%)
Jul 08, 2021 216.63 220.02 215.92 218.50 900,719 -0.07(-0.03%)
Jul 07, 2021 220.42 220.93 217.75 218.57 1,121,283 -2.29(-1.04%)
Jul 06, 2021 221.50 221.77 218.62 220.86 1,047,955 -1.89(-0.85%)
Jul 02, 2021 223.10 225.40 222.64 222.75 966,862 -0.59(-0.26%)
Jul 01, 2021 225.25 227.95 223.13 223.33 1,190,816 -1.79(-0.80%)
Jun 30, 2021 226.67 229.69 225.06 225.12 2,246,116 +2.80(+1.26%)
Jun 29, 2021 221.96 224.27 221.68 222.32 1,346,370 +1.53(+0.69%)
Jun 28, 2021 220.78 221.69 219.88 220.79 987,715 +0.76(+0.35%)
Jun 25, 2021 217.47 220.37 217.31 220.03 922,700 +2.50(+1.15%)
Jun 24, 2021 216.84 219.21 216.56 217.53 1,052,352 +1.68(+0.78%)
Jun 23, 2021 215.21 216.87 213.68 215.84 1,120,786 -0.43(-0.20%)
Jun 22, 2021 217.56 218.23 216.17 216.28 940,448 -1.19(-0.55%)
Jun 21, 2021 213.63 217.92 212.69 217.47 1,231,566 +4.51(+2.12%)
Jun 18, 2021 217.80 218.66 212.67 212.96 2,050,019 -8.17(-3.70%)
Jun 17, 2021 224.76 224.76 220.89 221.13 1,173,915 -4.07(-1.81%)
Jun 16, 2021 226.86 227.31 223.99 225.20 730,385 -2.03(-0.89%)
Jun 15, 2021 228.54 228.88 226.67 227.23 535,619 -0.28(-0.12%)
Jun 14, 2021 228.29 228.45 226.77 227.51 743,586 -1.46(-0.64%)
Jun 11, 2021 229.07 229.27 227.70 228.97 482,469 +0.69(+0.30%)
Jun 10, 2021 228.16 229.24 227.64 228.28 562,312 +0.48(+0.21%)
Jun 09, 2021 228.75 229.60 227.78 227.80 595,856 -1.64(-0.71%)
Jun 08, 2021 231.00 231.10 228.53 229.44 756,333 -0.68(-0.30%)
Jun 07, 2021 229.44 230.14 228.01 230.12 837,864 -0.16(-0.07%)
Jun 04, 2021 231.31 231.58 229.62 230.28 447,019 +0.58(+0.25%)
Jun 03, 2021 228.37 230.19 227.41 229.71 900,002 -0.63(-0.28%)
Jun 02, 2021 229.12 231.02 228.18 230.34 746,927 +1.89(+0.83%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback