Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

260.04 -1.67 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 136.47 141.08 134.02 135.30 1,898,826 -2.91(-2.10%)
Mar 30, 2020 136.10 139.58 132.13 138.21 1,900,367 +1.47(+1.08%)
Mar 27, 2020 127.41 140.44 127.41 136.74 3,341,903 +3.95(+2.98%)
Mar 26, 2020 120.62 134.50 120.62 132.78 2,860,400 +13.29(+11.12%)
Mar 25, 2020 117.74 126.22 116.77 119.50 3,499,316 +2.63(+2.25%)
Mar 24, 2020 104.89 117.97 101.64 116.86 4,042,217 +17.16(+17.21%)
Mar 23, 2020 110.66 112.97 98.42 99.70 6,225,854 -13.27(-11.75%)
Mar 20, 2020 119.49 122.68 109.85 112.97 3,354,406 -3.17(-2.73%)
Mar 19, 2020 113.26 118.48 108.23 116.14 2,646,023 +1.71(+1.49%)
Mar 18, 2020 109.89 117.32 101.14 114.44 3,567,281 -3.02(-2.57%)
Mar 17, 2020 118.52 119.97 103.86 117.46 3,570,283 -0.28(-0.24%)
Mar 16, 2020 111.59 120.24 100.99 117.74 3,839,221 -7.77(-6.19%)
Mar 13, 2020 133.30 135.19 115.49 125.51 4,071,186 +1.46(+1.18%)
Mar 12, 2020 136.00 136.57 122.55 124.04 3,412,630 -22.31(-15.25%)
Mar 11, 2020 152.10 153.66 145.21 146.36 2,026,936 -9.67(-6.20%)
Mar 10, 2020 158.95 160.37 151.49 156.03 2,123,552 +1.02(+0.66%)
Mar 09, 2020 158.56 162.42 152.39 155.01 1,881,061 -14.00(-8.28%)
Mar 06, 2020 166.76 171.12 165.40 169.01 1,766,681 -3.49(-2.02%)
Mar 05, 2020 171.48 175.73 169.37 172.50 1,697,404 -3.01(-1.72%)
Mar 04, 2020 169.38 176.30 168.00 175.51 1,530,875 +7.90(+4.71%)
Mar 03, 2020 168.26 173.14 165.09 167.61 2,072,534 +0.35(+0.21%)
Mar 02, 2020 163.51 167.26 159.76 167.26 2,130,085 +4.57(+2.81%)
Feb 28, 2020 161.00 162.70 154.34 162.69 3,571,930 -3.10(-1.87%)
Feb 27, 2020 177.52 177.82 165.69 165.79 2,418,111 -14.45(-8.02%)
Feb 26, 2020 185.40 186.55 180.06 180.24 1,192,410 -4.08(-2.21%)
Feb 25, 2020 190.65 191.05 182.81 184.31 1,450,455 -5.90(-3.10%)
Feb 24, 2020 191.03 192.87 189.12 190.21 1,213,710 -5.53(-2.83%)
Feb 21, 2020 196.22 196.54 194.40 195.75 846,468 -0.89(-0.45%)
Feb 20, 2020 195.03 196.83 193.71 196.63 870,614 +1.60(+0.82%)
Feb 19, 2020 192.73 195.84 192.52 195.03 853,722 +2.66(+1.38%)
Feb 18, 2020 191.72 193.78 189.44 192.37 957,481 -0.01(-0.00%)
Feb 14, 2020 191.31 194.84 190.86 192.38 1,455,599 +2.49(+1.31%)
Feb 13, 2020 187.74 191.22 186.87 189.88 868,317 +2.33(+1.24%)
Feb 12, 2020 188.45 189.18 186.75 187.55 755,863 -1.15(-0.61%)
Feb 11, 2020 188.77 189.90 186.97 188.70 1,053,763 -0.12(-0.07%)
Feb 10, 2020 188.22 190.14 187.47 188.83 973,103 +0.45(+0.24%)
Feb 07, 2020 186.78 188.82 185.78 188.37 1,301,540 +0.51(+0.27%)
Feb 06, 2020 186.17 188.41 185.83 187.87 1,246,000 +2.50(+1.35%)
Feb 05, 2020 182.80 185.85 182.24 185.37 1,423,345 +4.00(+2.20%)
Feb 04, 2020 180.16 183.31 180.04 181.37 1,282,367 +3.54(+1.99%)
Feb 03, 2020 177.67 178.56 176.77 177.82 878,969 +0.77(+0.44%)
Jan 31, 2020 178.56 180.00 176.50 177.05 1,067,459 -2.34(-1.30%)
Jan 30, 2020 180.66 180.81 178.52 179.39 769,170 -1.68(-0.93%)
Jan 29, 2020 181.28 182.22 179.43 181.08 663,967 -0.16(-0.09%)
Jan 28, 2020 180.01 183.32 179.29 181.24 1,047,945 +1.74(+0.97%)
Jan 27, 2020 178.65 180.46 177.76 179.50 1,093,398 -0.62(-0.34%)
Jan 24, 2020 182.39 183.05 179.08 180.12 907,186 -2.27(-1.24%)
Jan 23, 2020 179.89 182.53 179.51 182.38 1,158,464 +1.91(+1.06%)
Jan 22, 2020 181.15 182.83 179.95 180.47 1,803,198 +1.61(+0.90%)
Jan 21, 2020 176.25 179.96 176.02 178.87 2,167,596 +0.26(+0.15%)
Jan 17, 2020 179.70 181.83 178.34 178.60 1,901,368 -0.86(-0.48%)
Jan 16, 2020 180.10 180.76 178.96 179.46 909,840 +0.01(+0.01%)
Jan 15, 2020 178.64 181.12 178.36 179.45 896,136 +0.02(+0.01%)
Jan 14, 2020 177.97 180.15 177.67 179.43 1,374,180 +2.25(+1.27%)
Jan 13, 2020 176.87 178.65 176.25 177.19 1,490,569 +0.06(+0.03%)
Jan 10, 2020 180.62 181.13 176.40 177.13 2,000,701 -4.90(-2.69%)
Jan 09, 2020 180.44 184.25 179.22 182.03 2,632,704 +3.10(+1.73%)
Jan 08, 2020 177.48 182.18 171.29 178.92 4,868,638 +4.60(+2.64%)
Jan 07, 2020 177.88 178.59 172.36 174.33 2,454,269 -4.70(-2.63%)
Jan 06, 2020 177.69 180.29 176.32 179.03 1,717,653 +0.82(+0.46%)
Jan 03, 2020 176.17 178.57 175.15 178.21 1,394,918 +1.16(+0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.