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 31, 2003 6.919 6.997 6.886 6.970 685,432 +0.07(+1.00%)
Oct 30, 2003 6.884 6.937 6.848 6.901 842,051 +0.08(+1.17%)
Oct 29, 2003 6.866 6.868 6.799 6.821 741,239 -0.05(-0.68%)
Oct 28, 2003 6.828 6.879 6.757 6.868 1,128,736 +0.04(+0.62%)
Oct 27, 2003 6.826 6.866 6.733 6.826 916,760 +0.02(+0.26%)
Oct 24, 2003 6.777 6.844 6.713 6.808 2,248,246 +0.13(+1.96%)
Oct 23, 2003 6.644 6.699 6.517 6.677 1,166,766 +0.01(+0.20%)
Oct 22, 2003 6.721 6.726 6.630 6.664 774,093 -0.07(-1.09%)
Oct 21, 2003 6.706 6.757 6.670 6.737 672,381 -0.00(-0.03%)
Oct 20, 2003 6.666 6.755 6.601 6.739 1,093,857 +0.08(+1.27%)
Oct 17, 2003 6.733 6.737 6.675 6.655 1,127,611 -0.06(-0.96%)
Oct 16, 2003 6.608 6.721 6.579 6.719 844,527 +0.09(+1.41%)
Oct 15, 2003 6.684 6.688 6.537 6.626 1,507,907 -0.04(-0.53%)
Oct 14, 2003 6.699 6.708 6.570 6.661 1,131,211 -0.06(-0.89%)
Oct 13, 2003 6.666 6.717 6.666 6.721 563,018 +0.03(+0.47%)
Oct 10, 2003 6.666 6.710 6.659 6.690 642,002 -0.06(-0.95%)
Oct 09, 2003 6.784 6.810 6.710 6.755 774,543 -0.01(-0.13%)
Oct 08, 2003 6.799 6.801 6.750 6.764 773,193 +0.01(+0.13%)
Oct 07, 2003 6.688 6.739 6.688 6.755 727,738 +0.03(+0.46%)
Oct 06, 2003 6.673 6.755 6.661 6.724 865,904 +0.05(+0.77%)
Oct 03, 2003 6.688 6.688 6.644 6.673 1,113,659 +0.03(+0.40%)
Oct 02, 2003 6.673 6.699 6.599 6.646 1,906,655 -0.07(-1.09%)
Oct 01, 2003 6.775 6.786 6.610 6.719 4,154,452 -0.06(-0.82%)
Sep 30, 2003 6.721 6.775 6.666 6.775 1,684,778 +0.05(+0.79%)
Sep 29, 2003 6.777 6.821 6.526 6.721 2,749,832 -0.10(-1.53%)
Sep 26, 2003 6.879 6.879 6.759 6.826 1,233,149 -0.06(-0.94%)
Sep 25, 2003 6.999 6.999 6.890 6.890 2,478,674 -0.11(-1.59%)
Sep 24, 2003 7.066 7.066 6.979 7.001 1,987,890 -0.01(-0.16%)
Sep 23, 2003 6.841 7.012 6.841 7.012 1,660,700 +0.17(+2.50%)
Sep 22, 2003 6.841 6.877 6.770 6.841 1,022,973 +0.00(+0.00%)
Sep 19, 2003 6.888 6.888 6.824 6.841 1,223,923 +0.00(+0.07%)
Sep 18, 2003 6.717 6.853 6.717 6.837 1,154,839 +0.14(+2.12%)
Sep 17, 2003 6.648 6.710 6.648 6.695 910,460 +0.01(+0.13%)
Sep 16, 2003 6.661 6.695 6.630 6.686 734,263 +0.02(+0.37%)
Sep 15, 2003 6.688 6.697 6.646 6.661 1,841,622 -0.01(-0.17%)
Sep 12, 2003 6.633 6.710 6.621 6.673 1,559,663 +0.02(+0.27%)
Sep 11, 2003 6.588 6.710 6.544 6.655 1,910,931 +0.10(+1.56%)
Sep 10, 2003 6.521 6.555 6.519 6.553 1,330,585 +0.02(+0.24%)
Sep 09, 2003 6.659 6.659 6.521 6.537 1,151,014 -0.10(-1.51%)
Sep 08, 2003 6.646 6.724 6.619 6.637 788,720 +0.02(+0.23%)
Sep 05, 2003 6.610 6.666 6.599 6.621 1,906,880 +0.02(+0.27%)
Sep 04, 2003 6.517 6.626 6.499 6.604 1,262,627 +0.08(+1.16%)
Sep 03, 2003 6.499 6.581 6.488 6.528 1,328,560 +0.06(+0.93%)
Sep 02, 2003 6.410 6.495 6.377 6.468 1,936,134 +0.08(+1.25%)
Aug 29, 2003 6.301 6.419 6.290 6.388 682,507 +0.08(+1.30%)
Aug 28, 2003 6.297 6.344 6.233 6.306 918,111 +0.06(+1.03%)
Aug 27, 2003 6.308 6.321 6.239 6.241 1,116,134 -0.09(-1.40%)
Aug 26, 2003 6.308 6.366 6.299 6.330 1,487,429 +0.01(+0.21%)
Aug 25, 2003 6.388 6.388 6.270 6.317 1,869,301 +0.06(+1.03%)
Aug 22, 2003 6.301 6.341 6.246 6.253 1,227,748 -0.05(-0.74%)
Aug 21, 2003 6.288 6.310 6.239 6.299 1,653,724 +0.10(+1.65%)
Aug 20, 2003 6.259 6.259 6.190 6.197 799,296 -0.06(-1.03%)
Aug 19, 2003 6.337 6.370 6.235 6.261 1,273,429 -0.08(-1.19%)
Aug 18, 2003 6.357 6.357 6.246 6.337 1,321,134 -0.02(-0.31%)
Aug 15, 2003 6.268 6.357 6.239 6.357 559,867 +0.01(+0.21%)
Aug 14, 2003 6.155 6.350 6.153 6.344 2,205,491 +0.23(+3.78%)
Aug 13, 2003 6.241 6.241 6.097 6.113 1,758,587 -0.06(-0.90%)
Aug 12, 2003 6.188 6.277 6.130 6.168 1,263,752 -0.03(-0.43%)
Aug 11, 2003 6.275 6.275 6.133 6.195 1,698,055 +0.03(+0.50%)
Aug 08, 2003 5.995 6.195 5.981 6.164 1,278,379 +0.17(+2.86%)
Aug 07, 2003 6.121 6.121 5.986 5.993 1,996,666 -0.12(-1.93%)
Aug 06, 2003 6.177 6.181 5.913 6.110 2,260,398 +0.01(+0.22%)
Aug 05, 2003 6.310 6.310 6.095 6.097 2,058,998 -0.21(-3.35%)
Aug 04, 2003 6.321 6.321 6.233 6.308 1,248,000 +0.02(+0.28%)
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.