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

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
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 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.