Constellation Brands (NY: STZ )

271.24 -0.81 (-0.30%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 8.390 8.515 8.332 8.503 922,386 +0.09(+1.03%)
Jul 30, 2004 8.221 8.437 8.219 8.417 1,297,956 +0.20(+2.38%)
Jul 29, 2004 8.179 8.226 8.152 8.221 815,723 -0.00(-0.03%)
Jul 28, 2004 8.157 8.270 8.119 8.223 801,771 +0.01(+0.14%)
Jul 27, 2004 8.155 8.212 8.119 8.212 833,950 +0.06(+0.76%)
Jul 26, 2004 8.250 8.259 8.090 8.150 890,207 -0.06(-0.68%)
Jul 23, 2004 8.263 8.297 8.203 8.206 1,098,807 -0.10(-1.23%)
Jul 22, 2004 8.486 8.499 8.230 8.308 1,651,249 -0.23(-2.73%)
Jul 21, 2004 8.677 8.683 8.521 8.541 991,244 -0.23(-2.66%)
Jul 20, 2004 8.726 8.794 8.714 8.774 674,181 +0.05(+0.56%)
Jul 19, 2004 8.750 8.794 8.635 8.726 1,281,079 -0.02(-0.28%)
Jul 16, 2004 8.721 8.874 8.672 8.750 2,047,297 -0.02(-0.20%)
Jul 15, 2004 8.663 8.768 8.599 8.768 1,938,159 +0.12(+1.36%)
Jul 14, 2004 8.577 8.657 8.530 8.650 1,500,256 +0.10(+1.20%)
Jul 13, 2004 8.523 8.583 8.486 8.548 3,369,557 +0.08(+0.94%)
Jul 12, 2004 8.326 8.506 8.286 8.468 1,680,053 +0.19(+2.31%)
Jul 09, 2004 8.232 8.308 8.232 8.277 2,104,904 +0.05(+0.57%)
Jul 08, 2004 8.179 8.232 8.163 8.230 1,412,045 +0.08(+0.95%)
Jul 07, 2004 8.110 8.192 8.099 8.152 1,579,240 -0.04(-0.52%)
Jul 06, 2004 8.139 8.241 8.072 8.195 2,062,149 +0.04(+0.55%)
Jul 02, 2004 8.197 8.199 8.115 8.150 1,360,289 -0.04(-0.52%)
Jul 01, 2004 8.221 8.250 8.110 8.192 1,957,511 -0.06(-0.70%)
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%)
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.