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 (%)
Feb 27, 2004 7.061 7.106 7.010 7.044 2,971,259 -0.11(-1.49%)
Feb 26, 2004 6.888 7.210 6.888 7.150 5,229,407 +0.32(+4.75%)
Feb 25, 2004 6.888 6.888 6.510 6.826 15,528,677 -0.68(-9.00%)
Feb 24, 2004 7.484 7.541 7.417 7.501 1,267,803 +0.02(+0.24%)
Feb 23, 2004 7.644 7.652 7.444 7.484 2,384,613 -0.17(-2.24%)
Feb 20, 2004 7.686 7.797 7.655 7.655 1,161,815 -0.03(-0.40%)
Feb 19, 2004 7.910 7.932 7.666 7.686 1,150,114 -0.19(-2.45%)
Feb 18, 2004 7.866 7.981 7.859 7.879 920,811 +0.01(+0.14%)
Feb 17, 2004 7.888 7.906 7.828 7.868 734,938 -0.04(-0.45%)
Feb 13, 2004 7.710 7.903 7.710 7.903 1,256,776 +0.20(+2.66%)
Feb 12, 2004 7.755 7.810 7.684 7.699 668,105 -0.04(-0.46%)
Feb 11, 2004 7.724 7.735 7.619 7.735 1,346,337 +0.01(+0.12%)
Feb 10, 2004 7.699 7.746 7.668 7.726 655,279 +0.07(+0.90%)
Feb 09, 2004 7.732 7.732 7.628 7.657 710,410 -0.08(-1.06%)
Feb 06, 2004 7.732 7.819 7.675 7.739 727,963 -0.01(-0.14%)
Feb 05, 2004 7.644 7.830 7.630 7.750 1,285,130 +0.11(+1.40%)
Feb 04, 2004 7.550 7.666 7.532 7.644 940,838 +0.09(+1.24%)
Feb 03, 2004 7.504 7.584 7.495 7.550 874,455 +0.05(+0.62%)
Feb 02, 2004 7.452 7.548 7.430 7.504 725,712 +0.05(+0.69%)
Jan 30, 2004 7.499 7.499 7.428 7.452 716,711 -0.05(-0.62%)
Jan 29, 2004 7.399 7.499 7.379 7.499 1,036,025 +0.11(+1.53%)
Jan 28, 2004 7.484 7.504 7.386 7.386 1,169,241 -0.04(-0.57%)
Jan 27, 2004 7.332 7.444 7.310 7.428 847,452 +0.12(+1.61%)
Jan 26, 2004 7.312 7.337 7.268 7.310 1,259,702 -0.00(-0.06%)
Jan 23, 2004 7.444 7.477 7.268 7.315 1,167,441 -0.13(-1.73%)
Jan 22, 2004 7.332 7.490 7.332 7.444 998,220 +0.11(+1.52%)
Jan 21, 2004 7.366 7.444 7.328 7.332 1,013,972 +0.01(+0.12%)
Jan 20, 2004 7.221 7.324 7.195 7.324 1,260,602 +0.10(+1.45%)
Jan 16, 2004 7.250 7.286 7.177 7.219 1,168,341 -0.03(-0.43%)
Jan 15, 2004 7.266 7.277 7.232 7.250 1,240,800 -0.00(-0.06%)
Jan 14, 2004 7.244 7.284 7.237 7.255 1,288,955 +0.02(+0.28%)
Jan 13, 2004 7.266 7.297 7.204 7.235 1,255,876 -0.01(-0.15%)
Jan 12, 2004 7.244 7.272 7.192 7.246 1,561,238 +0.06(+0.87%)
Jan 09, 2004 7.110 7.235 7.088 7.184 1,522,984 +0.08(+1.13%)
Jan 08, 2004 7.208 7.221 7.048 7.104 2,004,767 -0.09(-1.21%)
Jan 07, 2004 7.332 7.332 7.179 7.190 2,239,470 -0.26(-3.55%)
Jan 06, 2004 7.344 7.504 7.337 7.455 1,385,717 +0.03(+0.45%)
Jan 05, 2004 7.421 7.421 7.310 7.421 1,153,039 +0.11(+1.52%)
Jan 02, 2004 7.310 7.364 7.295 7.310 916,760 -0.01(-0.09%)
Dec 31, 2003 7.324 7.357 7.286 7.317 800,646 +0.00(+0.03%)
Dec 30, 2003 7.315 7.361 7.288 7.315 1,174,417 +0.01(+0.15%)
Dec 29, 2003 7.221 7.306 7.195 7.304 1,155,064 +0.08(+1.14%)
Dec 26, 2003 7.266 7.266 7.201 7.221 175,071 +0.00(+0.00%)
Dec 24, 2003 7.137 7.232 7.126 7.221 295,010 +0.10(+1.40%)
Dec 23, 2003 7.188 7.199 7.090 7.121 941,063 -0.02(-0.31%)
Dec 22, 2003 7.066 7.144 7.048 7.144 826,074 +0.08(+1.10%)
Dec 19, 2003 7.110 7.166 7.055 7.066 1,030,399 -0.13(-1.79%)
Dec 18, 2003 7.052 7.190 6.955 7.195 943,314 +0.14(+2.05%)
Dec 17, 2003 6.966 7.061 6.959 7.050 811,223 +0.07(+1.05%)
Dec 16, 2003 6.924 6.999 6.890 6.977 1,344,312 +0.04(+0.54%)
Dec 15, 2003 7.110 7.110 6.937 6.939 2,006,567 -0.09(-1.26%)
Dec 12, 2003 7.010 7.179 6.944 7.028 2,384,838 -0.30(-4.09%)
Dec 11, 2003 7.228 7.399 7.228 7.328 1,321,809 +0.05(+0.70%)
Dec 10, 2003 7.328 7.328 7.237 7.277 851,727 -0.02(-0.27%)
Dec 09, 2003 7.352 7.352 7.281 7.297 1,016,447 -0.03(-0.39%)
Dec 08, 2003 7.375 7.388 7.301 7.326 614,549 -0.01(-0.12%)
Dec 05, 2003 7.288 7.381 7.288 7.335 749,115 -0.05(-0.63%)
Dec 04, 2003 7.452 7.479 7.381 7.381 1,157,540 -0.09(-1.25%)
Dec 03, 2003 7.512 7.515 7.446 7.475 1,403,719 -0.05(-0.62%)
Dec 02, 2003 7.584 7.584 7.519 7.521 1,062,353 -0.06(-0.82%)
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.