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:

Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 241.39 243.95 241.34 243.24 750,154 +1.53(+0.63%)
Dec 30, 2021 241.59 242.78 241.26 241.71 431,433 -0.38(-0.16%)
Dec 29, 2021 241.06 242.54 239.81 242.09 640,910 +0.77(+0.32%)
Dec 28, 2021 239.07 241.91 238.82 241.32 550,420 +2.12(+0.89%)
Dec 27, 2021 236.53 239.36 235.97 239.20 571,931 +2.67(+1.13%)
Dec 23, 2021 236.49 237.78 235.48 236.53 683,062 +0.80(+0.34%)
Dec 22, 2021 232.98 236.41 231.94 235.72 972,269 +1.83(+0.78%)
Dec 21, 2021 233.58 235.51 232.12 233.89 1,201,434 +1.81(+0.78%)
Dec 20, 2021 233.44 233.75 227.36 232.08 1,437,242 -2.71(-1.16%)
Dec 17, 2021 232.51 235.52 230.58 234.79 2,717,835 +0.62(+0.26%)
Dec 16, 2021 234.80 235.92 233.01 234.17 1,010,545 +0.55(+0.24%)
Dec 15, 2021 229.87 233.82 228.62 233.62 1,134,643 +4.10(+1.79%)
Dec 14, 2021 229.26 230.62 227.78 229.52 1,077,629 -0.54(-0.24%)
Dec 13, 2021 227.71 230.68 226.68 230.06 1,111,749 +1.99(+0.87%)
Dec 10, 2021 227.58 228.25 225.83 228.07 633,241 +1.76(+0.78%)
Dec 09, 2021 226.21 227.60 225.58 226.31 657,284 -1.14(-0.50%)
Dec 08, 2021 225.98 228.16 224.74 227.45 878,412 +0.82(+0.36%)
Dec 07, 2021 225.01 228.82 223.05 226.63 1,165,175 +2.87(+1.28%)
Dec 06, 2021 221.79 225.32 220.84 223.76 895,101 +4.54(+2.07%)
Dec 03, 2021 219.29 219.44 216.45 219.23 942,518 +0.90(+0.41%)
Dec 02, 2021 217.48 219.21 215.94 218.32 1,286,625 +2.01(+0.93%)
Dec 01, 2021 220.17 222.13 216.24 216.32 985,164 -2.07(-0.95%)
Nov 30, 2021 218.36 219.88 216.57 218.39 1,841,083 -1.59(-0.72%)
Nov 29, 2021 223.46 223.50 217.51 219.98 1,605,798 -2.28(-1.02%)
Nov 26, 2021 221.97 222.92 220.02 222.26 764,398 -3.08(-1.37%)
Nov 24, 2021 229.22 229.46 223.16 225.34 1,235,279 -4.42(-1.92%)
Nov 23, 2021 226.55 230.29 226.55 229.76 931,019 +2.67(+1.18%)
Nov 22, 2021 232.61 232.66 221.68 227.09 1,883,673 -1.07(-0.47%)
Nov 19, 2021 230.48 230.71 227.61 228.15 1,731,333 -1.56(-0.68%)
Nov 18, 2021 227.24 229.81 225.79 229.71 1,631,057 +2.90(+1.28%)
Nov 17, 2021 223.89 227.18 222.47 226.81 1,538,420 +2.80(+1.25%)
Nov 16, 2021 221.95 224.78 221.54 224.01 1,220,213 +2.24(+1.01%)
Nov 15, 2021 220.27 222.50 219.50 221.78 960,238 +2.34(+1.06%)
Nov 12, 2021 218.11 220.84 217.68 219.44 940,945 +1.61(+0.74%)
Nov 11, 2021 214.71 218.05 213.85 217.83 973,036 +2.34(+1.08%)
Nov 10, 2021 215.52 215.49 911,169 +0.68(+0.32%)
Nov 09, 2021 214.83 215.61 212.86 214.82 730,089 -0.14(-0.06%)
Nov 08, 2021 215.82 215.82 212.74 214.95 1,028,734 -0.88(-0.41%)
Nov 05, 2021 213.80 216.05 213.50 215.83 898,484 +3.23(+1.52%)
Nov 04, 2021 212.74 213.26 210.96 212.61 877,736 -0.55(-0.26%)
Nov 03, 2021 212.14 214.04 212.06 213.16 641,428 -0.01(-0.00%)
Nov 02, 2021 212.96 213.70 211.33 213.17 666,488 +0.47(+0.22%)
Nov 01, 2021 209.51 213.46 209.41 212.69 665,081 +3.28(+1.57%)
Oct 29, 2021 208.03 210.27 207.90 209.41 1,015,206 +0.04(+0.02%)
Oct 28, 2021 208.58 210.46 207.53 209.37 920,779 +1.76(+0.85%)
Oct 27, 2021 210.84 210.94 207.43 207.61 970,864 -3.15(-1.49%)
Oct 26, 2021 210.65 210.76 583,163 +0.50(+0.24%)
Oct 25, 2021 211.35 212.48 210.09 210.26 1,046,088 -1.65(-0.78%)
Oct 22, 2021 211.46 212.01 209.94 211.91 578,892 +0.96(+0.45%)
Oct 21, 2021 210.65 211.22 209.26 210.96 1,091,770 +0.25(+0.12%)
Oct 20, 2021 209.27 211.85 208.58 210.71 704,080 +1.84(+0.88%)
Oct 19, 2021 208.43 209.31 206.18 208.86 971,808 +0.62(+0.30%)
Oct 18, 2021 210.56 211.13 208.16 208.24 1,071,256 -3.24(-1.53%)
Oct 15, 2021 213.51 213.78 211.26 211.48 985,901 -1.37(-0.64%)
Oct 14, 2021 212.49 214.38 211.74 212.85 905,095 +1.20(+0.57%)
Oct 13, 2021 214.41 214.42 210.56 211.65 763,837 +0.28(+0.13%)
Oct 12, 2021 211.55 212.99 210.74 211.37 1,058,619 -0.83(-0.39%)
Oct 11, 2021 213.15 214.75 211.82 212.20 1,165,552 +0.04(+0.02%)
Oct 08, 2021 208.77 214.42 208.06 212.16 1,726,209 +3.04(+1.46%)
Oct 07, 2021 206.20 211.07 205.30 209.12 2,103,709 +4.72(+2.31%)
Oct 06, 2021 205.76 209.84 203.07 204.40 2,309,654 -1.39(-0.68%)
Oct 05, 2021 205.68 206.63 203.40 205.79 1,587,989 +0.04(+0.02%)
Oct 04, 2021 206.70 208.20 205.15 205.75 1,238,909 -0.44(-0.22%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.