Constellation Brands (NY: STZ )

248.94 -2.06 (-0.82%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.566 8.685 8.562 8.646 612,803 +0.06(+0.67%)
Oct 28, 2004 8.557 8.604 8.452 8.588 518,421 +0.04(+0.44%)
Oct 27, 2004 8.566 8.621 8.498 8.551 816,087 -0.01(-0.15%)
Oct 26, 2004 8.485 8.595 8.374 8.564 688,808 +0.02(+0.28%)
Oct 25, 2004 8.518 8.566 8.421 8.540 944,275 -0.03(-0.39%)
Oct 22, 2004 8.628 8.628 8.502 8.573 905,024 -0.06(-0.71%)
Oct 21, 2004 8.564 8.661 8.485 8.635 1,596,555 +0.26(+3.05%)
Oct 20, 2004 7.989 8.463 7.989 8.379 2,892,268 +0.39(+4.88%)
Oct 19, 2004 8.650 8.650 7.982 7.989 5,394,302 -0.72(-8.23%)
Oct 18, 2004 8.408 8.725 8.396 8.705 1,093,562 +0.32(+3.76%)
Oct 15, 2004 8.363 8.416 8.324 8.390 689,488 +0.04(+0.53%)
Oct 14, 2004 8.319 8.385 8.295 8.346 659,313 -0.01(-0.13%)
Oct 13, 2004 8.456 8.465 8.352 8.357 1,166,617 -0.08(-0.91%)
Oct 12, 2004 8.408 8.498 8.408 8.434 504,808 -0.04(-0.49%)
Oct 11, 2004 8.527 8.538 8.452 8.476 794,307 -0.05(-0.62%)
Oct 08, 2004 8.573 8.681 8.513 8.529 540,201 -0.04(-0.51%)
Oct 07, 2004 8.553 8.628 8.553 8.573 632,088 -0.09(-1.04%)
Oct 06, 2004 8.716 8.736 8.654 8.663 884,605 -0.05(-0.61%)
Oct 05, 2004 8.749 8.789 8.705 8.716 754,149 +0.00(+0.03%)
Oct 04, 2004 8.657 8.776 8.612 8.714 1,008,482 +0.11(+1.31%)
Oct 01, 2004 8.573 8.835 8.518 8.601 1,982,024 +0.21(+2.55%)
Sep 30, 2004 8.289 8.485 8.289 8.388 905,251 +0.07(+0.90%)
Sep 29, 2004 8.262 8.341 8.170 8.313 1,089,705 +0.06(+0.69%)
Sep 28, 2004 8.352 8.363 8.238 8.255 1,286,637 +0.01(+0.16%)
Sep 27, 2004 8.198 8.282 8.187 8.242 1,991,100 +0.04(+0.54%)
Sep 24, 2004 8.099 8.231 8.095 8.198 1,192,708 +0.09(+1.09%)
Sep 23, 2004 8.167 8.176 8.092 8.110 757,099 -0.07(-0.84%)
Sep 22, 2004 8.099 8.192 8.090 8.178 920,679 +0.05(+0.57%)
Sep 21, 2004 8.165 8.196 8.103 8.132 850,800 +0.09(+1.10%)
Sep 20, 2004 7.989 8.081 7.936 8.044 647,969 +0.06(+0.69%)
Sep 17, 2004 8.141 8.154 7.989 7.989 1,079,949 -0.15(-1.89%)
Sep 16, 2004 8.022 8.143 8.022 8.143 1,100,822 +0.10(+1.23%)
Sep 15, 2004 8.227 8.227 7.998 8.044 1,937,329 -0.18(-2.22%)
Sep 14, 2004 8.286 8.306 8.209 8.227 599,644 -0.07(-0.88%)
Sep 13, 2004 8.330 8.344 8.277 8.300 539,067 +0.02(+0.24%)
Sep 10, 2004 8.189 8.295 8.170 8.280 929,754 +0.11(+1.38%)
Sep 09, 2004 8.396 8.441 8.090 8.167 1,972,949 -0.17(-2.09%)
Sep 08, 2004 8.452 8.504 8.322 8.341 1,624,235 -0.13(-1.56%)
Sep 07, 2004 8.456 8.474 8.419 8.474 726,243 +0.04(+0.52%)
Sep 03, 2004 8.286 8.441 8.277 8.430 682,909 +0.20(+2.41%)
Sep 02, 2004 8.187 8.269 8.176 8.231 1,216,531 +0.07(+0.81%)
Sep 01, 2004 8.066 8.165 8.048 8.165 411,560 +0.06(+0.76%)
Aug 31, 2004 8.066 8.108 8.055 8.103 596,694 +0.04(+0.44%)
Aug 30, 2004 8.033 8.101 8.020 8.068 571,511 -0.07(-0.92%)
Aug 27, 2004 8.066 8.143 8.009 8.143 1,145,064 +0.06(+0.68%)
Aug 26, 2004 8.000 8.132 7.901 8.088 1,032,985 +0.09(+1.10%)
Aug 25, 2004 8.103 8.103 7.991 8.000 946,090 -0.11(-1.33%)
Aug 24, 2004 8.306 8.308 7.984 8.108 1,717,028 -0.22(-2.65%)
Aug 23, 2004 8.220 8.445 8.176 8.328 961,971 +0.13(+1.61%)
Aug 20, 2004 8.075 8.227 8.062 8.196 604,408 +0.15(+1.86%)
Aug 19, 2004 7.967 8.062 7.931 8.046 439,466 +0.04(+0.50%)
Aug 18, 2004 7.912 8.017 7.879 8.006 897,310 +0.04(+0.55%)
Aug 17, 2004 8.000 8.035 7.951 7.962 691,303 -0.07(-0.93%)
Aug 16, 2004 8.000 8.044 7.958 8.037 884,832 -0.01(-0.08%)
Aug 13, 2004 8.015 8.055 7.984 8.044 512,976 +0.03(+0.33%)
Aug 12, 2004 8.022 8.066 7.980 8.017 502,539 -0.06(-0.74%)
Aug 11, 2004 8.006 8.108 7.991 8.077 625,508 +0.00(+0.05%)
Aug 10, 2004 7.801 8.103 7.801 8.073 696,295 +0.07(+0.91%)
Aug 09, 2004 8.044 8.051 7.962 8.000 684,951 -0.14(-1.68%)
Aug 06, 2004 8.095 8.154 7.951 8.136 1,167,979 +0.04(+0.52%)
Aug 05, 2004 8.181 8.185 8.095 8.095 816,314 -0.10(-1.18%)
Aug 04, 2004 8.203 8.238 8.156 8.192 565,385 -0.02(-0.27%)
Aug 03, 2004 8.374 8.401 8.214 8.214 813,819 -0.22(-2.61%)
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.