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

Constellation Brands (NY: STZ )

248.07 -0.38 (-0.15%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 8.066 8.108 8.055 8.103 596,694 +0.04(+0.44%)
Aug 30, 2004 8.033 8.101 8.020 8.068 571,511 -0.07(-0.92%)
Aug 27, 2004 8.066 8.143 8.009 8.143 1,145,064 +0.06(+0.68%)
Aug 26, 2004 8.000 8.132 7.901 8.088 1,032,985 +0.09(+1.10%)
Aug 25, 2004 8.103 8.103 7.991 8.000 946,090 -0.11(-1.33%)
Aug 24, 2004 8.306 8.308 7.984 8.108 1,717,028 -0.22(-2.65%)
Aug 23, 2004 8.220 8.445 8.176 8.328 961,971 +0.13(+1.61%)
Aug 20, 2004 8.075 8.227 8.062 8.196 604,408 +0.15(+1.86%)
Aug 19, 2004 7.967 8.062 7.931 8.046 439,466 +0.04(+0.50%)
Aug 18, 2004 7.912 8.017 7.879 8.006 897,310 +0.04(+0.55%)
Aug 17, 2004 8.000 8.035 7.951 7.962 691,303 -0.07(-0.93%)
Aug 16, 2004 8.000 8.044 7.958 8.037 884,832 -0.01(-0.08%)
Aug 13, 2004 8.015 8.055 7.984 8.044 512,976 +0.03(+0.33%)
Aug 12, 2004 8.022 8.066 7.980 8.017 502,539 -0.06(-0.74%)
Aug 11, 2004 8.006 8.108 7.991 8.077 625,508 +0.00(+0.05%)
Aug 10, 2004 7.801 8.103 7.801 8.073 696,295 +0.07(+0.91%)
Aug 09, 2004 8.044 8.051 7.962 8.000 684,951 -0.14(-1.68%)
Aug 06, 2004 8.095 8.154 7.951 8.136 1,167,979 +0.04(+0.52%)
Aug 05, 2004 8.181 8.185 8.095 8.095 816,314 -0.10(-1.18%)
Aug 04, 2004 8.203 8.238 8.156 8.192 565,385 -0.02(-0.27%)
Aug 03, 2004 8.374 8.401 8.214 8.214 813,819 -0.22(-2.61%)
Aug 02, 2004 8.322 8.445 8.264 8.434 929,981 +0.09(+1.03%)
Jul 30, 2004 8.154 8.368 8.152 8.348 1,308,644 +0.19(+2.38%)
Jul 29, 2004 8.112 8.158 8.086 8.154 822,440 -0.00(-0.03%)
Jul 28, 2004 8.090 8.203 8.053 8.156 808,373 +0.01(+0.14%)
Jul 27, 2004 8.088 8.145 8.053 8.145 840,817 +0.06(+0.76%)
Jul 26, 2004 8.183 8.192 8.024 8.084 897,537 -0.06(-0.68%)
Jul 23, 2004 8.196 8.229 8.136 8.139 1,107,855 -0.10(-1.23%)
Jul 22, 2004 8.416 8.430 8.163 8.240 1,664,846 -0.23(-2.73%)
Jul 21, 2004 8.606 8.612 8.452 8.471 999,407 -0.23(-2.66%)
Jul 20, 2004 8.654 8.723 8.643 8.703 679,732 +0.05(+0.56%)
Jul 19, 2004 8.679 8.723 8.564 8.654 1,291,628 -0.02(-0.28%)
Jul 16, 2004 8.650 8.802 8.601 8.679 2,064,155 -0.02(-0.20%)
Jul 15, 2004 8.593 8.696 8.529 8.696 1,954,118 +0.12(+1.36%)
Jul 14, 2004 8.507 8.586 8.460 8.579 1,512,609 +0.10(+1.20%)
Jul 13, 2004 8.454 8.513 8.416 8.478 3,397,303 +0.08(+0.94%)
Jul 12, 2004 8.258 8.436 8.218 8.399 1,693,887 +0.19(+2.31%)
Jul 09, 2004 8.165 8.240 8.165 8.209 2,122,236 +0.05(+0.57%)
Jul 08, 2004 8.112 8.165 8.097 8.163 1,423,672 +0.08(+0.95%)
Jul 07, 2004 8.044 8.125 8.033 8.086 1,592,244 -0.04(-0.52%)
Jul 06, 2004 8.073 8.174 8.006 8.128 2,079,129 +0.04(+0.55%)
Jul 02, 2004 8.130 8.132 8.048 8.084 1,371,490 -0.04(-0.52%)
Jul 01, 2004 8.154 8.183 8.044 8.125 1,973,630 -0.06(-0.70%)
Jun 30, 2004 8.264 8.264 8.119 8.183 1,454,528 +0.02(+0.22%)
Jun 29, 2004 8.187 8.194 8.125 8.165 731,234 -0.05(-0.62%)
Jun 28, 2004 8.220 8.293 8.203 8.216 975,584 +0.04(+0.49%)
Jun 25, 2004 8.273 8.335 8.176 8.176 1,381,700 -0.15(-1.83%)
Jun 24, 2004 8.066 8.344 8.066 8.328 1,371,490 +0.20(+2.41%)
Jun 23, 2004 8.121 8.176 8.099 8.132 730,327 -0.02(-0.27%)
Jun 22, 2004 8.068 8.185 7.971 8.154 1,219,707 +0.02(+0.27%)
Jun 21, 2004 8.161 8.222 8.088 8.132 860,783 -0.08(-0.94%)
Jun 18, 2004 8.264 8.264 8.196 8.209 1,166,844 -0.06(-0.67%)
Jun 17, 2004 8.242 8.293 8.231 8.264 605,770 -0.02(-0.27%)
Jun 16, 2004 8.264 8.319 8.247 8.286 1,353,793 +0.04(+0.51%)
Jun 15, 2004 8.258 8.262 8.192 8.244 649,104 +0.03(+0.38%)
Jun 14, 2004 8.044 8.229 8.044 8.214 745,301 +0.06(+0.73%)
Jun 10, 2004 8.189 8.209 8.110 8.154 813,138 -0.05(-0.56%)
Jun 09, 2004 8.264 8.264 8.095 8.200 1,433,201 -0.06(-0.72%)
Jun 08, 2004 8.264 8.282 8.222 8.260 1,150,282 -0.05(-0.58%)
Jun 07, 2004 8.198 8.308 8.156 8.308 717,395 +0.12(+1.43%)
Jun 04, 2004 8.154 8.209 8.121 8.192 664,758 +0.06(+0.73%)
Jun 03, 2004 8.121 8.187 8.088 8.132 1,137,803 +0.00(+0.00%)
Jun 02, 2004 7.978 8.150 7.973 8.132 1,271,663 +0.15(+1.82%)
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.