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

Constellation Brands (NY: STZ )

262.06 +3.38 (+1.31%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 19, 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 (%)
Dec 31, 2004 10.35 10.42 10.30 10.33 523,638 -0.04(-0.41%)
Dec 30, 2004 10.26 10.43 10.26 10.38 778,369 +0.10(+0.93%)
Dec 29, 2004 10.32 10.33 10.22 10.28 382,996 +0.02(+0.15%)
Dec 28, 2004 10.29 10.30 10.15 10.27 1,070,679 -0.03(-0.28%)
Dec 27, 2004 10.22 10.37 10.19 10.29 585,745 +0.06(+0.63%)
Dec 23, 2004 10.22 10.27 10.21 10.23 403,023 +0.02(+0.15%)
Dec 22, 2004 10.23 10.41 10.20 10.21 795,246 -0.02(-0.17%)
Dec 21, 2004 10.17 10.30 10.16 10.23 1,043,226 +0.03(+0.26%)
Dec 20, 2004 10.28 10.28 10.17 10.21 2,399,015 -0.42(-3.95%)
Dec 17, 2004 10.43 10.63 10.37 10.63 1,617,495 +0.19(+1.85%)
Dec 16, 2004 10.40 10.55 10.35 10.43 738,989 +0.03(+0.32%)
Dec 15, 2004 10.30 10.40 10.29 10.40 1,068,654 -0.04(-0.34%)
Dec 14, 2004 10.25 10.44 10.25 10.43 878,281 +0.14(+1.38%)
Dec 13, 2004 10.23 10.34 10.21 10.29 430,252 +0.06(+0.56%)
Dec 10, 2004 10.18 10.27 10.16 10.23 426,201 +0.01(+0.13%)
Dec 09, 2004 10.20 10.23 10.15 10.22 831,025 +0.01(+0.11%)
Dec 08, 2004 10.13 10.24 10.13 10.21 1,273,203 +0.09(+0.86%)
Dec 07, 2004 10.21 10.23 10.08 10.12 856,903 -0.07(-0.65%)
Dec 06, 2004 10.25 10.26 10.05 10.19 558,067 -0.06(-0.54%)
Dec 03, 2004 10.13 10.30 10.11 10.25 660,904 +0.07(+0.70%)
Dec 02, 2004 10.07 10.22 10.07 10.17 893,358 +0.12(+1.17%)
Dec 01, 2004 9.921 10.06 9.921 10.06 844,302 +0.12(+1.25%)
Nov 30, 2004 9.874 9.932 9.863 9.932 1,308,308 +0.00(+0.02%)
Nov 29, 2004 9.914 9.954 9.837 9.930 775,218 +0.00(+0.04%)
Nov 26, 2004 9.997 10.04 9.910 9.925 177,096 -0.07(-0.71%)
Nov 24, 2004 9.754 10.01 9.752 9.997 1,523,884 +0.28(+2.86%)
Nov 23, 2004 9.554 9.788 9.528 9.719 1,901,929 +0.16(+1.72%)
Nov 22, 2004 9.354 9.554 9.339 9.554 1,000,696 +0.21(+2.28%)
Nov 19, 2004 9.503 9.510 9.297 9.341 1,216,947 -0.16(-1.71%)
Nov 18, 2004 9.610 9.621 9.477 9.503 1,426,222 -0.11(-1.11%)
Nov 17, 2004 9.583 9.688 9.568 9.610 1,032,874 +0.07(+0.75%)
Nov 16, 2004 9.599 9.599 9.432 9.539 799,971 -0.09(-0.92%)
Nov 15, 2004 9.665 9.701 9.528 9.628 560,767 -0.05(-0.53%)
Nov 12, 2004 9.548 9.710 9.410 9.679 1,106,908 +0.17(+1.80%)
Nov 11, 2004 9.341 9.550 9.341 9.508 1,051,777 +0.14(+1.54%)
Nov 10, 2004 9.572 9.572 9.270 9.363 1,267,578 -0.13(-1.38%)
Nov 09, 2004 9.499 9.630 9.430 9.494 1,397,193 +0.06(+0.64%)
Nov 08, 2004 9.539 9.603 9.314 9.434 2,157,335 -0.18(-1.83%)
Nov 05, 2004 9.865 9.868 9.530 9.610 2,297,077 -0.27(-2.77%)
Nov 04, 2004 9.234 9.945 9.234 9.883 3,442,241 +0.65(+7.05%)
Nov 03, 2004 9.310 9.390 9.190 9.232 1,961,787 +0.07(+0.73%)
Nov 02, 2004 8.941 9.166 8.899 9.166 1,654,625 +0.27(+3.02%)
Nov 01, 2004 8.728 8.917 8.728 8.897 1,276,804 +0.18(+2.06%)
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%)
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.