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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 242.42 243.55 238.44 239.28 822,747 -3.98(-1.63%)
Apr 28, 2022 241.67 244.60 240.67 243.25 624,746 +0.85(+0.35%)
Apr 27, 2022 241.06 244.80 240.39 242.41 895,146 +1.35(+0.56%)
Apr 26, 2022 241.15 244.00 239.01 241.06 885,836 -0.80(-0.33%)
Apr 25, 2022 244.48 244.85 239.38 241.85 1,307,231 -2.16(-0.88%)
Apr 22, 2022 246.57 248.30 243.70 244.01 1,128,522 -3.16(-1.28%)
Apr 21, 2022 252.46 254.29 246.73 247.17 1,174,253 -4.44(-1.77%)
Apr 20, 2022 247.94 252.37 246.39 251.62 1,075,613 +4.77(+1.93%)
Apr 19, 2022 245.85 249.01 245.85 246.84 808,667 +1.02(+0.42%)
Apr 18, 2022 244.46 247.75 244.24 245.82 792,156 +1.36(+0.56%)
Apr 14, 2022 243.08 246.83 243.03 244.46 802,658 +2.71(+1.12%)
Apr 13, 2022 240.52 243.53 240.49 241.75 802,506 -0.20(-0.08%)
Apr 12, 2022 239.65 244.86 239.65 241.94 1,128,206 +1.28(+0.53%)
Apr 11, 2022 237.48 242.18 237.48 240.66 1,290,387 +2.97(+1.25%)
Apr 08, 2022 235.15 239.44 232.98 237.69 1,306,938 +1.91(+0.81%)
Apr 07, 2022 229.46 239.68 229.29 235.79 2,115,984 +10.39(+4.61%)
Apr 06, 2022 223.60 226.60 221.85 225.39 1,027,450 +1.43(+0.64%)
Apr 05, 2022 221.59 226.10 221.59 223.96 920,191 +0.61(+0.27%)
Apr 04, 2022 230.13 230.25 221.95 223.35 963,037 -3.89(-1.71%)
Apr 01, 2022 224.12 227.41 222.12 227.24 609,195 +3.30(+1.47%)
Mar 31, 2022 226.69 227.04 223.86 223.94 719,107 -2.68(-1.18%)
Mar 30, 2022 224.60 226.64 223.34 226.63 616,940 +1.29(+0.57%)
Mar 29, 2022 224.73 225.89 222.75 225.34 550,182 +2.31(+1.04%)
Mar 28, 2022 222.37 223.31 221.08 223.02 517,384 -0.04(-0.02%)
Mar 25, 2022 221.93 223.86 221.20 223.06 511,838 +2.87(+1.30%)
Mar 24, 2022 218.31 220.21 217.59 220.19 469,738 +1.89(+0.86%)
Mar 23, 2022 220.74 220.96 217.81 218.31 592,019 -3.11(-1.41%)
Mar 22, 2022 221.39 221.55 218.15 221.42 440,427 +1.82(+0.83%)
Mar 21, 2022 219.45 221.36 218.44 219.60 466,010 -0.08(-0.04%)
Mar 18, 2022 216.15 220.39 215.04 219.68 1,412,054 +4.04(+1.88%)
Mar 17, 2022 215.99 218.29 215.09 215.63 665,075 -0.55(-0.26%)
Mar 16, 2022 217.21 218.88 211.95 216.19 843,529 +0.20(+0.09%)
Mar 15, 2022 215.38 217.13 212.78 215.98 803,253 +2.37(+1.11%)
Mar 14, 2022 209.26 214.42 208.28 213.61 944,724 +7.10(+3.44%)
Mar 11, 2022 208.82 209.92 206.40 206.51 550,475 -1.22(-0.59%)
Mar 10, 2022 206.83 208.31 203.90 207.73 1,049,879 -1.05(-0.50%)
Mar 09, 2022 211.89 212.95 208.61 208.78 834,782 +0.08(+0.04%)
Mar 08, 2022 207.02 213.02 205.85 208.70 1,313,654 +1.61(+0.78%)
Mar 07, 2022 210.39 210.98 206.28 207.09 943,812 -4.55(-2.15%)
Mar 04, 2022 210.01 211.84 207.52 211.63 949,566 -0.61(-0.29%)
Mar 03, 2022 210.31 213.13 210.02 212.25 814,717 +2.40(+1.14%)
Mar 02, 2022 207.16 210.82 206.75 209.85 765,302 +2.11(+1.02%)
Mar 01, 2022 209.34 210.95 206.86 207.74 978,950 -1.92(-0.91%)
Feb 28, 2022 209.05 210.16 207.24 209.65 1,594,982 -1.38(-0.65%)
Feb 25, 2022 210.22 211.95 209.15 211.03 1,155,993 +1.97(+0.94%)
Feb 24, 2022 202.96 209.11 201.85 209.06 1,515,570 +2.46(+1.19%)
Feb 23, 2022 212.68 213.37 206.24 206.60 1,082,844 -4.34(-2.06%)
Feb 22, 2022 207.89 211.22 207.60 210.94 1,244,119 +1.06(+0.51%)
Feb 18, 2022 209.88 0 -2.94(-1.38%)
Feb 17, 2022 214.06 214.68 210.83 212.81 1,359,910 -1.98(-0.92%)
Feb 16, 2022 213.91 217.62 212.66 214.79 1,959,460 +1.32(+0.62%)
Feb 15, 2022 227.67 228.17 212.94 213.47 2,679,483 -13.90(-6.11%)
Feb 14, 2022 229.40 229.60 226.56 227.38 572,897 -2.03(-0.89%)
Feb 11, 2022 230.10 233.06 228.22 229.41 657,425 -1.32(-0.57%)
Feb 10, 2022 231.75 234.45 229.95 230.73 679,829 -3.31(-1.42%)
Feb 09, 2022 233.57 235.15 233.55 234.05 570,054 +1.76(+0.76%)
Feb 08, 2022 230.72 233.21 229.81 232.29 598,498 +1.98(+0.86%)
Feb 07, 2022 230.93 230.93 229.03 230.30 549,081 +0.28(+0.12%)
Feb 04, 2022 229.59 231.61 228.43 230.02 760,789 -0.51(-0.22%)
Feb 03, 2022 231.18 232.73 230.54 594,056 -2.50(-1.07%)
Feb 02, 2022 230.37 233.41 228.83 233.04 1,039,353 +4.63(+2.03%)
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.