Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

259.61 -2.05 (-0.78%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 24, 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 (%)
Jun 30, 2004 8.332 8.332 8.186 8.250 1,442,649 +0.02(+0.22%)
Jun 29, 2004 8.255 8.261 8.192 8.232 725,262 -0.05(-0.62%)
Jun 28, 2004 8.288 8.361 8.270 8.283 967,617 +0.04(+0.49%)
Jun 25, 2004 8.341 8.403 8.243 8.243 1,370,415 -0.15(-1.83%)
Jun 24, 2004 8.132 8.412 8.132 8.397 1,360,289 +0.20(+2.41%)
Jun 23, 2004 8.188 8.243 8.166 8.199 724,362 -0.02(-0.27%)
Jun 22, 2004 8.135 8.252 8.037 8.221 1,209,746 +0.02(+0.27%)
Jun 21, 2004 8.228 8.290 8.155 8.199 853,753 -0.08(-0.94%)
Jun 18, 2004 8.332 8.332 8.263 8.277 1,157,314 -0.06(-0.67%)
Jun 17, 2004 8.310 8.361 8.299 8.332 600,822 -0.02(-0.27%)
Jun 16, 2004 8.332 8.388 8.315 8.355 1,342,737 +0.04(+0.51%)
Jun 15, 2004 8.326 8.330 8.259 8.312 643,802 +0.03(+0.38%)
Jun 14, 2004 8.110 8.297 8.110 8.281 739,214 +0.06(+0.73%)
Jun 10, 2004 8.257 8.277 8.177 8.221 806,497 -0.05(-0.56%)
Jun 09, 2004 8.332 8.332 8.161 8.268 1,421,496 -0.06(-0.72%)
Jun 08, 2004 8.332 8.350 8.290 8.328 1,140,887 -0.05(-0.58%)
Jun 07, 2004 8.266 8.377 8.223 8.377 711,536 +0.12(+1.43%)
Jun 04, 2004 8.221 8.277 8.188 8.259 659,329 +0.06(+0.73%)
Jun 03, 2004 8.188 8.255 8.155 8.199 1,128,511 +0.00(+0.00%)
Jun 02, 2004 8.043 8.217 8.039 8.199 1,261,277 +0.15(+1.82%)
Jun 01, 2004 7.999 8.095 7.999 8.052 842,501 +0.05(+0.67%)
May 28, 2004 7.999 8.055 7.988 7.999 682,732 +0.00(+0.03%)
May 27, 2004 8.026 8.052 7.881 7.997 1,509,482 -0.03(-0.42%)
May 26, 2004 7.870 8.030 7.870 8.030 721,662 +0.13(+1.60%)
May 25, 2004 7.775 7.903 7.744 7.903 891,332 +0.13(+1.66%)
May 24, 2004 7.775 7.779 7.712 7.775 568,418 +0.00(+0.03%)
May 21, 2004 7.799 7.799 7.746 7.772 975,717 -0.03(-0.34%)
May 20, 2004 7.777 7.832 7.768 7.799 885,707 +0.02(+0.23%)
May 19, 2004 7.755 7.821 7.715 7.781 1,068,204 +0.03(+0.34%)
May 18, 2004 7.704 7.766 7.692 7.755 1,039,175 +0.04(+0.52%)
May 17, 2004 7.684 7.737 7.630 7.715 1,209,521 +0.03(+0.40%)
May 14, 2004 7.581 7.717 7.577 7.684 830,125 +0.01(+0.17%)
May 13, 2004 7.541 7.699 7.510 7.670 1,831,721 +0.13(+1.74%)
May 12, 2004 7.444 7.579 7.321 7.539 1,358,264 +0.06(+0.77%)
May 11, 2004 7.455 7.521 7.410 7.481 982,693 +0.07(+0.96%)
May 10, 2004 7.466 7.566 7.386 7.410 1,405,745 -0.02(-0.24%)
May 07, 2004 7.424 7.555 7.417 7.428 647,628 +0.01(+0.09%)
May 06, 2004 7.346 7.468 7.337 7.421 611,848 +0.02(+0.27%)
May 05, 2004 7.477 7.499 7.388 7.401 927,787 -0.08(-1.01%)
May 04, 2004 7.444 7.524 7.399 7.477 887,282 +0.14(+1.91%)
May 03, 2004 7.348 7.419 7.292 7.337 859,153 -0.02(-0.33%)
Apr 30, 2004 7.344 7.459 7.310 7.361 681,157 +0.05(+0.70%)
Apr 29, 2004 7.299 7.355 7.284 7.310 484,483 -0.01(-0.09%)
Apr 28, 2004 7.421 7.428 7.266 7.317 802,672 -0.15(-1.99%)
Apr 27, 2004 7.466 7.544 7.444 7.466 1,046,376 +0.04(+0.57%)
Apr 26, 2004 7.428 7.497 7.401 7.424 1,238,099 +0.02(+0.33%)
Apr 23, 2004 7.310 7.441 7.252 7.399 1,342,962 +0.10(+1.34%)
Apr 22, 2004 7.184 7.301 7.177 7.301 1,416,546 +0.12(+1.64%)
Apr 21, 2004 7.177 7.201 7.110 7.184 524,763 +0.00(+0.06%)
Apr 20, 2004 7.277 7.312 7.177 7.179 1,049,301 -0.10(-1.34%)
Apr 19, 2004 7.232 7.306 7.232 7.277 986,519 -0.01(-0.12%)
Apr 16, 2004 7.212 7.310 7.206 7.286 849,027 +0.07(+1.02%)
Apr 15, 2004 7.177 7.246 7.157 7.212 770,943 +0.01(+0.12%)
Apr 14, 2004 7.299 7.330 7.188 7.204 784,219 -0.14(-1.94%)
Apr 13, 2004 7.401 7.452 7.301 7.346 951,415 -0.06(-0.87%)
Apr 12, 2004 7.366 7.521 7.364 7.410 876,706 +0.09(+1.18%)
Apr 08, 2004 7.455 7.477 7.310 7.324 1,316,634 -0.11(-1.44%)
Apr 07, 2004 7.392 7.461 7.310 7.430 965,816 +0.04(+0.54%)
Apr 06, 2004 7.410 7.417 7.355 7.390 1,708,406 -0.05(-0.66%)
Apr 05, 2004 7.412 7.444 7.388 7.439 1,258,802 +0.03(+0.36%)
Apr 02, 2004 7.532 7.532 7.364 7.412 1,294,581 +0.07(+1.00%)
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.