Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

256.08 +2.00 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 7.469 7.469 7.398 7.423 719,573 -0.05(-0.62%)
Jan 29, 2004 7.370 7.469 7.350 7.469 1,040,162 +0.11(+1.53%)
Jan 28, 2004 7.454 7.474 7.356 7.356 1,173,910 -0.04(-0.57%)
Jan 27, 2004 7.303 7.414 7.281 7.398 850,836 +0.12(+1.61%)
Jan 26, 2004 7.283 7.308 7.239 7.281 1,264,732 -0.00(-0.06%)
Jan 23, 2004 7.414 7.447 7.239 7.286 1,172,102 -0.13(-1.73%)
Jan 22, 2004 7.303 7.460 7.303 7.414 1,002,206 +0.11(+1.52%)
Jan 21, 2004 7.336 7.414 7.299 7.303 1,018,021 +0.01(+0.12%)
Jan 20, 2004 7.193 7.294 7.166 7.294 1,265,636 +0.10(+1.45%)
Jan 16, 2004 7.221 7.257 7.148 7.190 1,173,006 -0.03(-0.43%)
Jan 15, 2004 7.237 7.248 7.204 7.221 1,245,754 -0.00(-0.06%)
Jan 14, 2004 7.215 7.255 7.208 7.226 1,294,102 +0.02(+0.28%)
Jan 13, 2004 7.237 7.268 7.175 7.206 1,260,891 -0.01(-0.15%)
Jan 12, 2004 7.215 7.244 7.164 7.217 1,567,472 +0.06(+0.87%)
Jan 09, 2004 7.082 7.206 7.060 7.155 1,529,065 +0.08(+1.13%)
Jan 08, 2004 7.179 7.193 7.020 7.075 2,012,772 -0.09(-1.21%)
Jan 07, 2004 7.303 7.303 7.151 7.162 2,248,413 -0.26(-3.55%)
Jan 06, 2004 7.314 7.474 7.308 7.425 1,391,250 +0.03(+0.45%)
Jan 05, 2004 7.392 7.392 7.281 7.392 1,157,643 +0.11(+1.52%)
Jan 02, 2004 7.281 7.334 7.266 7.281 920,421 -0.01(-0.09%)
Dec 31, 2003 7.294 7.328 7.257 7.288 803,843 +0.00(+0.03%)
Dec 30, 2003 7.286 7.332 7.259 7.286 1,179,106 +0.01(+0.15%)
Dec 29, 2003 7.193 7.277 7.166 7.275 1,159,676 +0.08(+1.14%)
Dec 26, 2003 7.237 7.237 7.173 7.193 175,770 +0.00(+0.00%)
Dec 24, 2003 7.109 7.204 7.097 7.193 296,188 +0.10(+1.40%)
Dec 23, 2003 7.159 7.170 7.062 7.093 944,821 -0.02(-0.31%)
Dec 22, 2003 7.038 7.115 7.020 7.115 829,373 +0.08(+1.10%)
Dec 19, 2003 7.082 7.137 7.027 7.038 1,034,514 -0.13(-1.79%)
Dec 18, 2003 7.024 7.162 6.927 7.166 947,080 +0.14(+2.05%)
Dec 17, 2003 6.938 7.033 6.931 7.022 814,462 +0.07(+1.05%)
Dec 16, 2003 6.896 6.971 6.863 6.949 1,349,680 +0.04(+0.54%)
Dec 15, 2003 7.082 7.082 6.909 6.912 2,014,580 -0.09(-1.26%)
Dec 12, 2003 6.982 7.151 6.916 7.000 2,394,361 -0.30(-4.09%)
Dec 11, 2003 7.199 7.370 7.199 7.299 1,327,087 +0.05(+0.70%)
Dec 10, 2003 7.299 7.299 7.208 7.248 855,129 -0.02(-0.27%)
Dec 09, 2003 7.323 7.323 7.252 7.268 1,020,506 -0.03(-0.39%)
Dec 08, 2003 7.345 7.359 7.272 7.297 617,003 -0.01(-0.12%)
Dec 05, 2003 7.259 7.352 7.259 7.306 752,106 -0.05(-0.63%)
Dec 04, 2003 7.423 7.449 7.352 7.352 1,162,162 -0.09(-1.25%)
Dec 03, 2003 7.483 7.485 7.416 7.445 1,409,324 -0.05(-0.62%)
Dec 02, 2003 7.553 7.553 7.489 7.491 1,066,595 -0.06(-0.82%)
Dec 01, 2003 7.525 7.560 7.441 7.553 2,410,176 -0.08(-1.10%)
Nov 28, 2003 7.613 7.668 7.613 7.637 511,947 -0.01(-0.09%)
Nov 26, 2003 7.527 7.611 7.518 7.644 1,847,846 +0.12(+1.53%)
Nov 25, 2003 7.237 7.569 7.230 7.529 2,348,724 +0.29(+4.04%)
Nov 24, 2003 7.104 7.259 7.104 7.237 1,511,217 +0.13(+1.77%)
Nov 21, 2003 7.027 7.109 7.013 7.111 966,962 +0.13(+1.84%)
Nov 20, 2003 6.894 7.075 6.889 6.982 1,773,291 +0.07(+0.99%)
Nov 19, 2003 6.883 6.931 6.874 6.914 770,858 +0.04(+0.61%)
Nov 18, 2003 6.839 6.881 6.814 6.872 1,157,417 +0.06(+0.88%)
Nov 17, 2003 6.836 6.861 6.794 6.812 1,034,514 -0.07(-1.03%)
Nov 14, 2003 6.976 6.976 6.850 6.883 1,319,180 -0.10(-1.49%)
Nov 13, 2003 7.024 7.040 6.971 6.987 646,147 -0.04(-0.54%)
Nov 12, 2003 7.027 7.071 7.000 7.024 801,358 +0.04(+0.63%)
Nov 11, 2003 6.989 6.996 6.960 6.980 871,395 -0.01(-0.13%)
Nov 10, 2003 7.002 7.038 6.960 6.989 512,173 +0.01(+0.19%)
Nov 07, 2003 6.993 6.993 6.938 6.976 763,177 +0.01(+0.13%)
Nov 06, 2003 6.861 6.982 6.816 6.967 1,569,054 -0.16(-2.24%)
Nov 05, 2003 6.991 7.126 7.053 7.126 1,077,665 +0.09(+1.23%)
Nov 04, 2003 6.991 7.080 6.991 7.040 1,143,613 +0.05(+0.76%)
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.