Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.999 8.055 7.988 7.999 682,732 +0.00(+0.03%)
May 27, 2004 8.026 8.052 7.881 7.997 1,509,482 -0.03(-0.42%)
May 26, 2004 7.870 8.030 7.870 8.030 721,662 +0.13(+1.60%)
May 25, 2004 7.775 7.903 7.744 7.903 891,332 +0.13(+1.66%)
May 24, 2004 7.775 7.779 7.712 7.775 568,418 +0.00(+0.03%)
May 21, 2004 7.799 7.799 7.746 7.772 975,717 -0.03(-0.34%)
May 20, 2004 7.777 7.832 7.768 7.799 885,707 +0.02(+0.23%)
May 19, 2004 7.755 7.821 7.715 7.781 1,068,204 +0.03(+0.34%)
May 18, 2004 7.704 7.766 7.692 7.755 1,039,175 +0.04(+0.52%)
May 17, 2004 7.684 7.737 7.630 7.715 1,209,521 +0.03(+0.40%)
May 14, 2004 7.581 7.717 7.577 7.684 830,125 +0.01(+0.17%)
May 13, 2004 7.541 7.699 7.510 7.670 1,831,721 +0.13(+1.74%)
May 12, 2004 7.444 7.579 7.321 7.539 1,358,264 +0.06(+0.77%)
May 11, 2004 7.455 7.521 7.410 7.481 982,693 +0.07(+0.96%)
May 10, 2004 7.466 7.566 7.386 7.410 1,405,745 -0.02(-0.24%)
May 07, 2004 7.424 7.555 7.417 7.428 647,628 +0.01(+0.09%)
May 06, 2004 7.346 7.468 7.337 7.421 611,848 +0.02(+0.27%)
May 05, 2004 7.477 7.499 7.388 7.401 927,787 -0.08(-1.01%)
May 04, 2004 7.444 7.524 7.399 7.477 887,282 +0.14(+1.91%)
May 03, 2004 7.348 7.419 7.292 7.337 859,153 -0.02(-0.33%)
Apr 30, 2004 7.344 7.459 7.310 7.361 681,157 +0.05(+0.70%)
Apr 29, 2004 7.299 7.355 7.284 7.310 484,483 -0.01(-0.09%)
Apr 28, 2004 7.421 7.428 7.266 7.317 802,672 -0.15(-1.99%)
Apr 27, 2004 7.466 7.544 7.444 7.466 1,046,376 +0.04(+0.57%)
Apr 26, 2004 7.428 7.497 7.401 7.424 1,238,099 +0.02(+0.33%)
Apr 23, 2004 7.310 7.441 7.252 7.399 1,342,962 +0.10(+1.34%)
Apr 22, 2004 7.184 7.301 7.177 7.301 1,416,546 +0.12(+1.64%)
Apr 21, 2004 7.177 7.201 7.110 7.184 524,763 +0.00(+0.06%)
Apr 20, 2004 7.277 7.312 7.177 7.179 1,049,301 -0.10(-1.34%)
Apr 19, 2004 7.232 7.306 7.232 7.277 986,519 -0.01(-0.12%)
Apr 16, 2004 7.212 7.310 7.206 7.286 849,027 +0.07(+1.02%)
Apr 15, 2004 7.177 7.246 7.157 7.212 770,943 +0.01(+0.12%)
Apr 14, 2004 7.299 7.330 7.188 7.204 784,219 -0.14(-1.94%)
Apr 13, 2004 7.401 7.452 7.301 7.346 951,415 -0.06(-0.87%)
Apr 12, 2004 7.366 7.521 7.364 7.410 876,706 +0.09(+1.18%)
Apr 08, 2004 7.455 7.477 7.310 7.324 1,316,634 -0.11(-1.44%)
Apr 07, 2004 7.392 7.461 7.310 7.430 965,816 +0.04(+0.54%)
Apr 06, 2004 7.410 7.417 7.355 7.390 1,708,406 -0.05(-0.66%)
Apr 05, 2004 7.412 7.444 7.388 7.439 1,258,802 +0.03(+0.36%)
Apr 02, 2004 7.532 7.532 7.364 7.412 1,294,581 +0.07(+1.00%)
Apr 01, 2004 7.155 7.339 7.121 7.339 1,330,585 +0.21(+2.90%)
Mar 31, 2004 7.121 7.192 7.077 7.132 1,388,417 +0.03(+0.38%)
Mar 30, 2004 7.110 7.121 7.044 7.106 1,648,549 -0.02(-0.28%)
Mar 29, 2004 7.079 7.144 7.079 7.126 1,470,552 +0.04(+0.53%)
Mar 26, 2004 7.148 7.221 7.019 7.088 1,508,807 -0.06(-0.81%)
Mar 25, 2004 7.121 7.155 7.026 7.146 2,250,497 +0.04(+0.59%)
Mar 24, 2004 7.161 7.170 7.097 7.104 770,493 -0.00(-0.03%)
Mar 23, 2004 7.132 7.135 7.099 7.106 710,410 -0.01(-0.09%)
Mar 22, 2004 7.110 7.284 7.088 7.112 1,158,665 -0.11(-1.48%)
Mar 19, 2004 7.319 7.319 7.215 7.219 596,772 -0.05(-0.64%)
Mar 18, 2004 7.270 7.321 7.179 7.266 719,637 -0.06(-0.82%)
Mar 17, 2004 7.244 7.377 7.237 7.326 1,050,652 +0.08(+1.13%)
Mar 16, 2004 7.266 7.299 7.224 7.244 1,401,919 +0.07(+0.99%)
Mar 15, 2004 7.417 7.444 7.172 7.172 2,134,608 -0.24(-3.30%)
Mar 12, 2004 7.332 7.417 7.226 7.417 2,189,289 +0.20(+2.71%)
Mar 11, 2004 7.177 7.470 7.177 7.221 3,471,269 -0.05(-0.73%)
Mar 10, 2004 7.255 7.341 7.188 7.275 3,865,067 +0.14(+1.99%)
Mar 09, 2004 7.044 7.246 7.026 7.132 3,601,110 +0.12(+1.74%)
Mar 08, 2004 7.044 7.084 6.999 7.010 1,655,525 -0.01(-0.16%)
Mar 05, 2004 6.999 7.064 6.961 7.021 1,440,624 -0.00(-0.03%)
Mar 04, 2004 7.001 7.061 6.906 7.024 1,883,027 +0.02(+0.35%)
Mar 03, 2004 6.888 7.032 6.866 6.999 4,071,642 +0.01(+0.19%)
Mar 02, 2004 6.977 7.028 6.977 6.986 1,812,819 -0.05(-0.66%)
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.