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 (%)
Mar 31, 2004 7.121 7.192 7.077 7.132 1,388,417 +0.03(+0.38%)
Mar 30, 2004 7.110 7.121 7.044 7.106 1,648,549 -0.02(-0.28%)
Mar 29, 2004 7.079 7.144 7.079 7.126 1,470,552 +0.04(+0.53%)
Mar 26, 2004 7.148 7.221 7.019 7.088 1,508,807 -0.06(-0.81%)
Mar 25, 2004 7.121 7.155 7.026 7.146 2,250,497 +0.04(+0.59%)
Mar 24, 2004 7.161 7.170 7.097 7.104 770,493 -0.00(-0.03%)
Mar 23, 2004 7.132 7.135 7.099 7.106 710,410 -0.01(-0.09%)
Mar 22, 2004 7.110 7.284 7.088 7.112 1,158,665 -0.11(-1.48%)
Mar 19, 2004 7.319 7.319 7.215 7.219 596,772 -0.05(-0.64%)
Mar 18, 2004 7.270 7.321 7.179 7.266 719,637 -0.06(-0.82%)
Mar 17, 2004 7.244 7.377 7.237 7.326 1,050,652 +0.08(+1.13%)
Mar 16, 2004 7.266 7.299 7.224 7.244 1,401,919 +0.07(+0.99%)
Mar 15, 2004 7.417 7.444 7.172 7.172 2,134,608 -0.24(-3.30%)
Mar 12, 2004 7.332 7.417 7.226 7.417 2,189,289 +0.20(+2.71%)
Mar 11, 2004 7.177 7.470 7.177 7.221 3,471,269 -0.05(-0.73%)
Mar 10, 2004 7.255 7.341 7.188 7.275 3,865,067 +0.14(+1.99%)
Mar 09, 2004 7.044 7.246 7.026 7.132 3,601,110 +0.12(+1.74%)
Mar 08, 2004 7.044 7.084 6.999 7.010 1,655,525 -0.01(-0.16%)
Mar 05, 2004 6.999 7.064 6.961 7.021 1,440,624 -0.00(-0.03%)
Mar 04, 2004 7.001 7.061 6.906 7.024 1,883,027 +0.02(+0.35%)
Mar 03, 2004 6.888 7.032 6.866 6.999 4,071,642 +0.01(+0.19%)
Mar 02, 2004 6.977 7.028 6.977 6.986 1,812,819 -0.05(-0.66%)
Mar 01, 2004 7.044 7.086 7.001 7.032 2,130,332 -0.01(-0.16%)
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%)
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.