Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.499 7.499 7.428 7.452 716,711 -0.05(-0.62%)
Jan 29, 2004 7.399 7.499 7.379 7.499 1,036,025 +0.11(+1.53%)
Jan 28, 2004 7.484 7.504 7.386 7.386 1,169,241 -0.04(-0.57%)
Jan 27, 2004 7.332 7.444 7.310 7.428 847,452 +0.12(+1.61%)
Jan 26, 2004 7.312 7.337 7.268 7.310 1,259,702 -0.00(-0.06%)
Jan 23, 2004 7.444 7.477 7.268 7.315 1,167,441 -0.13(-1.73%)
Jan 22, 2004 7.332 7.490 7.332 7.444 998,220 +0.11(+1.52%)
Jan 21, 2004 7.366 7.444 7.328 7.332 1,013,972 +0.01(+0.12%)
Jan 20, 2004 7.221 7.324 7.195 7.324 1,260,602 +0.10(+1.45%)
Jan 16, 2004 7.250 7.286 7.177 7.219 1,168,341 -0.03(-0.43%)
Jan 15, 2004 7.266 7.277 7.232 7.250 1,240,800 -0.00(-0.06%)
Jan 14, 2004 7.244 7.284 7.237 7.255 1,288,955 +0.02(+0.28%)
Jan 13, 2004 7.266 7.297 7.204 7.235 1,255,876 -0.01(-0.15%)
Jan 12, 2004 7.244 7.272 7.192 7.246 1,561,238 +0.06(+0.87%)
Jan 09, 2004 7.110 7.235 7.088 7.184 1,522,984 +0.08(+1.13%)
Jan 08, 2004 7.208 7.221 7.048 7.104 2,004,767 -0.09(-1.21%)
Jan 07, 2004 7.332 7.332 7.179 7.190 2,239,470 -0.26(-3.55%)
Jan 06, 2004 7.344 7.504 7.337 7.455 1,385,717 +0.03(+0.45%)
Jan 05, 2004 7.421 7.421 7.310 7.421 1,153,039 +0.11(+1.52%)
Jan 02, 2004 7.310 7.364 7.295 7.310 916,760 -0.01(-0.09%)
Dec 31, 2003 7.324 7.357 7.286 7.317 800,646 +0.00(+0.03%)
Dec 30, 2003 7.315 7.361 7.288 7.315 1,174,417 +0.01(+0.15%)
Dec 29, 2003 7.221 7.306 7.195 7.304 1,155,064 +0.08(+1.14%)
Dec 26, 2003 7.266 7.266 7.201 7.221 175,071 +0.00(+0.00%)
Dec 24, 2003 7.137 7.232 7.126 7.221 295,010 +0.10(+1.40%)
Dec 23, 2003 7.188 7.199 7.090 7.121 941,063 -0.02(-0.31%)
Dec 22, 2003 7.066 7.144 7.048 7.144 826,074 +0.08(+1.10%)
Dec 19, 2003 7.110 7.166 7.055 7.066 1,030,399 -0.13(-1.79%)
Dec 18, 2003 7.052 7.190 6.955 7.195 943,314 +0.14(+2.05%)
Dec 17, 2003 6.966 7.061 6.959 7.050 811,223 +0.07(+1.05%)
Dec 16, 2003 6.924 6.999 6.890 6.977 1,344,312 +0.04(+0.54%)
Dec 15, 2003 7.110 7.110 6.937 6.939 2,006,567 -0.09(-1.26%)
Dec 12, 2003 7.010 7.179 6.944 7.028 2,384,838 -0.30(-4.09%)
Dec 11, 2003 7.228 7.399 7.228 7.328 1,321,809 +0.05(+0.70%)
Dec 10, 2003 7.328 7.328 7.237 7.277 851,727 -0.02(-0.27%)
Dec 09, 2003 7.352 7.352 7.281 7.297 1,016,447 -0.03(-0.39%)
Dec 08, 2003 7.375 7.388 7.301 7.326 614,549 -0.01(-0.12%)
Dec 05, 2003 7.288 7.381 7.288 7.335 749,115 -0.05(-0.63%)
Dec 04, 2003 7.452 7.479 7.381 7.381 1,157,540 -0.09(-1.25%)
Dec 03, 2003 7.512 7.515 7.446 7.475 1,403,719 -0.05(-0.62%)
Dec 02, 2003 7.584 7.584 7.519 7.521 1,062,353 -0.06(-0.82%)
Dec 01, 2003 7.555 7.590 7.470 7.584 2,400,590 -0.08(-1.10%)
Nov 28, 2003 7.644 7.699 7.644 7.668 509,911 -0.01(-0.09%)
Nov 26, 2003 7.557 7.641 7.548 7.675 1,840,497 +0.12(+1.53%)
Nov 25, 2003 7.266 7.599 7.259 7.559 2,339,382 +0.29(+4.04%)
Nov 24, 2003 7.132 7.288 7.132 7.266 1,505,207 +0.13(+1.77%)
Nov 21, 2003 7.055 7.137 7.041 7.139 963,116 +0.13(+1.84%)
Nov 20, 2003 6.921 7.104 6.917 7.010 1,766,238 +0.07(+0.99%)
Nov 19, 2003 6.910 6.959 6.901 6.941 767,792 +0.04(+0.61%)
Nov 18, 2003 6.866 6.908 6.841 6.899 1,152,814 +0.06(+0.88%)
Nov 17, 2003 6.864 6.888 6.821 6.839 1,030,399 -0.07(-1.03%)
Nov 14, 2003 7.004 7.004 6.877 6.910 1,313,933 -0.10(-1.49%)
Nov 13, 2003 7.052 7.068 6.999 7.015 643,577 -0.04(-0.54%)
Nov 12, 2003 7.055 7.099 7.028 7.052 798,171 +0.04(+0.63%)
Nov 11, 2003 7.017 7.024 6.988 7.008 867,929 -0.01(-0.13%)
Nov 10, 2003 7.030 7.066 6.988 7.017 510,136 +0.01(+0.19%)
Nov 07, 2003 7.021 7.021 6.966 7.004 760,141 +0.01(+0.13%)
Nov 06, 2003 6.888 7.010 6.844 6.995 1,562,813 -0.16(-2.24%)
Nov 05, 2003 7.019 7.155 7.081 7.155 1,073,379 +0.09(+1.23%)
Nov 04, 2003 7.019 7.108 7.019 7.068 1,139,065 +0.05(+0.76%)
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.