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

Constellation Brands (NY: STZ )

261.71 +0.16 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 29, 2004 8.637 8.757 8.632 8.717 607,798 +0.06(+0.67%)
Oct 28, 2004 8.628 8.675 8.521 8.659 514,187 +0.04(+0.44%)
Oct 27, 2004 8.637 8.692 8.568 8.621 809,422 -0.01(-0.15%)
Oct 26, 2004 8.555 8.666 8.443 8.635 683,182 +0.02(+0.28%)
Oct 25, 2004 8.588 8.637 8.490 8.610 936,563 -0.03(-0.39%)
Oct 22, 2004 8.699 8.699 8.572 8.643 897,633 -0.06(-0.71%)
Oct 21, 2004 8.635 8.732 8.555 8.706 1,583,516 +0.26(+3.05%)
Oct 20, 2004 8.055 8.532 8.055 8.448 2,868,646 +0.39(+4.88%)
Oct 19, 2004 8.721 8.721 8.048 8.055 5,350,247 -0.72(-8.23%)
Oct 18, 2004 8.477 8.797 8.466 8.777 1,084,631 +0.32(+3.76%)
Oct 15, 2004 8.432 8.486 8.392 8.459 683,857 +0.04(+0.53%)
Oct 14, 2004 8.388 8.455 8.363 8.415 653,929 -0.01(-0.13%)
Oct 13, 2004 8.526 8.535 8.421 8.426 1,157,089 -0.08(-0.91%)
Oct 12, 2004 8.477 8.568 8.477 8.503 500,685 -0.04(-0.49%)
Oct 11, 2004 8.597 8.608 8.521 8.546 787,820 -0.05(-0.62%)
Oct 08, 2004 8.643 8.752 8.583 8.599 535,789 -0.04(-0.51%)
Oct 07, 2004 8.623 8.699 8.623 8.643 626,925 -0.09(-1.04%)
Oct 06, 2004 8.788 8.808 8.726 8.735 877,381 -0.05(-0.61%)
Oct 05, 2004 8.821 8.861 8.777 8.788 747,990 +0.00(+0.03%)
Oct 04, 2004 8.728 8.848 8.683 8.786 1,000,245 +0.11(+1.31%)
Oct 01, 2004 8.643 8.908 8.588 8.672 1,965,837 +0.22(+2.55%)
Sep 30, 2004 8.357 8.555 8.357 8.457 897,858 +0.08(+0.90%)
Sep 29, 2004 8.330 8.410 8.237 8.381 1,080,805 +0.06(+0.69%)
Sep 28, 2004 8.421 8.432 8.306 8.323 1,276,129 +0.01(+0.16%)
Sep 27, 2004 8.266 8.350 8.255 8.310 1,974,838 +0.04(+0.54%)
Sep 24, 2004 8.166 8.299 8.161 8.266 1,182,968 +0.09(+1.09%)
Sep 23, 2004 8.235 8.243 8.159 8.177 750,915 -0.07(-0.84%)
Sep 22, 2004 8.166 8.259 8.157 8.246 913,160 +0.05(+0.57%)
Sep 21, 2004 8.232 8.263 8.170 8.199 843,852 +0.09(+1.10%)
Sep 20, 2004 8.055 8.148 8.001 8.110 642,677 +0.06(+0.69%)
Sep 17, 2004 8.208 8.221 8.055 8.055 1,071,129 -0.16(-1.89%)
Sep 16, 2004 8.088 8.210 8.088 8.210 1,091,832 +0.10(+1.23%)
Sep 15, 2004 8.295 8.295 8.063 8.110 1,921,507 -0.18(-2.22%)
Sep 14, 2004 8.355 8.375 8.277 8.295 594,746 -0.07(-0.88%)
Sep 13, 2004 8.399 8.412 8.346 8.368 534,664 +0.02(+0.24%)
Sep 10, 2004 8.257 8.363 8.237 8.348 922,161 +0.11(+1.38%)
Sep 09, 2004 8.466 8.510 8.157 8.235 1,956,836 -0.18(-2.09%)
Sep 08, 2004 8.521 8.574 8.390 8.410 1,610,969 -0.13(-1.56%)
Sep 07, 2004 8.526 8.543 8.488 8.543 720,312 +0.04(+0.52%)
Sep 03, 2004 8.355 8.510 8.346 8.499 677,331 +0.20(+2.41%)
Sep 02, 2004 8.255 8.337 8.243 8.299 1,206,595 +0.07(+0.81%)
Sep 01, 2004 8.132 8.232 8.115 8.232 408,199 +0.06(+0.76%)
Aug 31, 2004 8.132 8.175 8.121 8.170 591,821 +0.04(+0.44%)
Aug 30, 2004 8.099 8.168 8.086 8.135 566,843 -0.08(-0.92%)
Aug 27, 2004 8.132 8.210 8.075 8.210 1,135,712 +0.06(+0.68%)
Aug 26, 2004 8.066 8.199 7.966 8.155 1,024,548 +0.09(+1.10%)
Aug 25, 2004 8.170 8.170 8.057 8.066 938,363 -0.11(-1.33%)
Aug 24, 2004 8.375 8.377 8.050 8.175 1,703,005 -0.22(-2.65%)
Aug 23, 2004 8.288 8.515 8.243 8.397 954,115 +0.13(+1.61%)
Aug 20, 2004 8.141 8.295 8.128 8.263 599,472 +0.15(+1.86%)
Aug 19, 2004 8.032 8.128 7.997 8.112 435,877 +0.04(+0.50%)
Aug 18, 2004 7.977 8.083 7.943 8.072 889,982 +0.04(+0.55%)
Aug 17, 2004 8.066 8.101 8.017 8.028 685,657 -0.08(-0.93%)
Aug 16, 2004 8.066 8.110 8.023 8.103 877,606 -0.01(-0.08%)
Aug 13, 2004 8.081 8.121 8.050 8.110 508,786 +0.03(+0.33%)
Aug 12, 2004 8.088 8.132 8.046 8.083 498,435 -0.06(-0.74%)
Aug 11, 2004 8.072 8.175 8.057 8.143 620,400 +0.00(+0.05%)
Aug 10, 2004 7.866 8.170 7.866 8.139 690,608 +0.07(+0.91%)
Aug 09, 2004 8.110 8.117 8.028 8.066 679,357 -0.14(-1.68%)
Aug 06, 2004 8.161 8.221 8.017 8.203 1,158,440 +0.04(+0.52%)
Aug 05, 2004 8.248 8.252 8.161 8.161 809,647 -0.10(-1.18%)
Aug 04, 2004 8.270 8.306 8.223 8.259 560,767 -0.02(-0.27%)
Aug 03, 2004 8.443 8.470 8.281 8.281 807,172 -0.22(-2.61%)
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.