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

Constellation Brands (NY: STZ )

253.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2003 6.303 6.484 6.303 6.385 3,214,697 +0.09(+1.41%)
Jul 30, 2003 6.283 6.307 6.190 6.296 2,330,424 -0.01(-0.14%)
Jul 29, 2003 6.352 6.391 6.232 6.305 2,122,120 -0.05(-0.73%)
Jul 28, 2003 6.272 6.396 6.254 6.352 2,719,242 +0.07(+1.06%)
Jul 25, 2003 6.210 6.285 6.117 6.285 14,943,633 +0.09(+1.43%)
Jul 24, 2003 6.296 6.296 6.179 6.197 4,870,733 -0.08(-1.27%)
Jul 23, 2003 6.321 6.327 6.164 6.276 2,322,516 -0.04(-0.67%)
Jul 22, 2003 6.318 6.440 6.310 6.318 2,336,072 +0.01(+0.18%)
Jul 21, 2003 6.241 6.427 6.208 6.307 1,608,591 +0.04(+0.71%)
Jul 18, 2003 6.272 6.287 6.062 6.263 3,238,645 -0.01(-0.18%)
Jul 17, 2003 6.396 6.398 6.208 6.274 2,312,350 -0.14(-2.21%)
Jul 16, 2003 6.560 6.562 6.407 6.416 1,950,191 -0.04(-0.58%)
Jul 15, 2003 6.507 6.518 6.422 6.453 1,474,391 +0.01(+0.10%)
Jul 14, 2003 6.673 6.708 6.427 6.447 1,454,735 -0.22(-3.25%)
Jul 11, 2003 6.639 6.673 6.606 6.664 749,169 -0.03(-0.46%)
Jul 10, 2003 6.664 6.750 6.664 6.695 1,223,613 -0.02(-0.36%)
Jul 09, 2003 6.673 6.781 6.653 6.719 1,153,576 +0.01(+0.16%)
Jul 08, 2003 6.555 6.772 6.540 6.708 2,085,068 +0.23(+3.52%)
Jul 07, 2003 6.418 6.551 6.418 6.480 1,943,865 +0.09(+1.42%)
Jul 03, 2003 6.513 6.551 6.380 6.389 1,267,443 -0.12(-1.90%)
Jul 02, 2003 6.808 6.808 6.208 6.513 6,003,073 -0.29(-4.29%)
Jul 01, 2003 6.949 6.949 6.763 6.805 2,734,831 -0.14(-2.07%)
Jun 30, 2003 6.836 7.029 6.796 6.949 2,055,472 +0.19(+2.75%)
Jun 27, 2003 6.805 6.805 6.704 6.763 924,714 +0.01(+0.20%)
Jun 26, 2003 6.573 6.801 6.566 6.750 1,669,139 +0.22(+3.39%)
Jun 25, 2003 6.396 6.560 6.356 6.529 3,109,868 +0.13(+2.08%)
Jun 24, 2003 6.453 6.584 6.396 6.396 2,196,676 -0.06(-0.86%)
Jun 23, 2003 6.615 6.617 6.434 6.451 1,352,391 -0.22(-3.28%)
Jun 20, 2003 6.752 6.779 6.650 6.670 1,408,421 -0.04(-0.56%)
Jun 19, 2003 6.805 6.850 6.679 6.708 1,015,536 -0.06(-0.95%)
Jun 18, 2003 6.692 6.803 6.661 6.772 573,625 +0.08(+1.19%)
Jun 17, 2003 6.816 6.821 6.666 6.692 1,163,517 -0.16(-2.29%)
Jun 16, 2003 6.639 6.850 6.639 6.850 1,449,087 +0.21(+3.20%)
Jun 13, 2003 6.611 6.670 6.562 6.637 1,309,013 +0.08(+1.15%)
Jun 12, 2003 6.529 6.582 6.391 6.562 1,432,369 +0.03(+0.51%)
Jun 11, 2003 6.396 6.529 6.316 6.529 1,301,106 +0.13(+2.08%)
Jun 10, 2003 6.318 6.398 6.197 6.396 1,022,088 +0.18(+2.85%)
Jun 09, 2003 6.330 6.330 6.197 6.219 725,899 -0.08(-1.33%)
Jun 06, 2003 6.219 6.307 6.208 6.303 1,028,865 +0.10(+1.61%)
Jun 05, 2003 6.283 6.283 6.150 6.203 1,329,799 -0.08(-1.30%)
Jun 04, 2003 6.318 6.347 6.268 6.285 729,062 +0.01(+0.18%)
Jun 03, 2003 6.259 6.314 6.199 6.274 865,521 +0.02(+0.25%)
Jun 02, 2003 6.119 6.259 6.119 6.259 1,424,687 +0.16(+2.58%)
May 30, 2003 6.077 6.119 6.015 6.102 1,018,247 +0.07(+1.14%)
May 29, 2003 5.942 6.033 5.931 6.033 933,073 +0.09(+1.53%)
May 28, 2003 5.947 5.960 5.887 5.942 635,077 +0.02(+0.41%)
May 27, 2003 5.944 5.975 5.871 5.918 1,055,073 -0.02(-0.41%)
May 23, 2003 5.843 5.964 5.812 5.942 662,640 +0.03(+0.56%)
May 22, 2003 5.951 5.975 5.891 5.909 1,321,891 -0.02(-0.34%)
May 21, 2003 5.865 5.962 5.798 5.929 1,246,884 +0.06(+1.02%)
May 20, 2003 5.798 5.869 5.765 5.869 880,884 +0.09(+1.61%)
May 19, 2003 5.688 5.838 5.657 5.776 954,762 +0.02(+0.38%)
May 16, 2003 5.798 5.821 5.754 5.754 1,199,213 -0.04(-0.76%)
May 15, 2003 5.854 5.865 5.781 5.798 1,227,228 -0.04(-0.76%)
May 14, 2003 5.973 5.975 5.843 5.843 1,165,099 -0.12(-1.97%)
May 13, 2003 6.020 6.020 5.909 5.960 681,843 -0.06(-0.92%)
May 12, 2003 5.975 6.031 5.942 6.015 768,825 -0.03(-0.44%)
May 09, 2003 6.060 6.077 6.013 6.042 1,712,743 -0.02(-0.29%)
May 08, 2003 5.984 6.060 5.858 6.060 1,588,032 +0.08(+1.26%)
May 07, 2003 5.891 6.088 5.878 5.984 1,851,461 +0.13(+2.15%)
May 06, 2003 5.785 5.867 5.745 5.858 987,521 +0.07(+1.26%)
May 05, 2003 5.889 5.889 5.732 5.785 1,208,928 -0.10(-1.73%)
May 02, 2003 5.955 5.955 5.776 5.887 1,392,606 -0.07(-1.15%)
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.