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

Constellation Brands (NY: STZ )

261.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 30, 2004 8.221 8.437 8.219 8.417 1,297,956 +0.20(+2.38%)
Jul 29, 2004 8.179 8.226 8.152 8.221 815,723 -0.00(-0.03%)
Jul 28, 2004 8.157 8.270 8.119 8.223 801,771 +0.01(+0.14%)
Jul 27, 2004 8.155 8.212 8.119 8.212 833,950 +0.06(+0.76%)
Jul 26, 2004 8.250 8.259 8.090 8.150 890,207 -0.06(-0.68%)
Jul 23, 2004 8.263 8.297 8.203 8.206 1,098,807 -0.10(-1.23%)
Jul 22, 2004 8.486 8.499 8.230 8.308 1,651,249 -0.23(-2.73%)
Jul 21, 2004 8.677 8.683 8.521 8.541 991,244 -0.23(-2.66%)
Jul 20, 2004 8.726 8.794 8.714 8.774 674,181 +0.05(+0.56%)
Jul 19, 2004 8.750 8.794 8.635 8.726 1,281,079 -0.02(-0.28%)
Jul 16, 2004 8.721 8.874 8.672 8.750 2,047,297 -0.02(-0.20%)
Jul 15, 2004 8.663 8.768 8.599 8.768 1,938,159 +0.12(+1.36%)
Jul 14, 2004 8.577 8.657 8.530 8.650 1,500,256 +0.10(+1.20%)
Jul 13, 2004 8.523 8.583 8.486 8.548 3,369,557 +0.08(+0.94%)
Jul 12, 2004 8.326 8.506 8.286 8.468 1,680,053 +0.19(+2.31%)
Jul 09, 2004 8.232 8.308 8.232 8.277 2,104,904 +0.05(+0.57%)
Jul 08, 2004 8.179 8.232 8.163 8.230 1,412,045 +0.08(+0.95%)
Jul 07, 2004 8.110 8.192 8.099 8.152 1,579,240 -0.04(-0.52%)
Jul 06, 2004 8.139 8.241 8.072 8.195 2,062,149 +0.04(+0.55%)
Jul 02, 2004 8.197 8.199 8.115 8.150 1,360,289 -0.04(-0.52%)
Jul 01, 2004 8.221 8.250 8.110 8.192 1,957,511 -0.06(-0.70%)
Jun 30, 2004 8.332 8.332 8.186 8.250 1,442,649 +0.02(+0.22%)
Jun 29, 2004 8.255 8.261 8.192 8.232 725,262 -0.05(-0.62%)
Jun 28, 2004 8.288 8.361 8.270 8.283 967,617 +0.04(+0.49%)
Jun 25, 2004 8.341 8.403 8.243 8.243 1,370,415 -0.15(-1.83%)
Jun 24, 2004 8.132 8.412 8.132 8.397 1,360,289 +0.20(+2.41%)
Jun 23, 2004 8.188 8.243 8.166 8.199 724,362 -0.02(-0.27%)
Jun 22, 2004 8.135 8.252 8.037 8.221 1,209,746 +0.02(+0.27%)
Jun 21, 2004 8.228 8.290 8.155 8.199 853,753 -0.08(-0.94%)
Jun 18, 2004 8.332 8.332 8.263 8.277 1,157,314 -0.06(-0.67%)
Jun 17, 2004 8.310 8.361 8.299 8.332 600,822 -0.02(-0.27%)
Jun 16, 2004 8.332 8.388 8.315 8.355 1,342,737 +0.04(+0.51%)
Jun 15, 2004 8.326 8.330 8.259 8.312 643,802 +0.03(+0.38%)
Jun 14, 2004 8.110 8.297 8.110 8.281 739,214 +0.06(+0.73%)
Jun 10, 2004 8.257 8.277 8.177 8.221 806,497 -0.05(-0.56%)
Jun 09, 2004 8.332 8.332 8.161 8.268 1,421,496 -0.06(-0.72%)
Jun 08, 2004 8.332 8.350 8.290 8.328 1,140,887 -0.05(-0.58%)
Jun 07, 2004 8.266 8.377 8.223 8.377 711,536 +0.12(+1.43%)
Jun 04, 2004 8.221 8.277 8.188 8.259 659,329 +0.06(+0.73%)
Jun 03, 2004 8.188 8.255 8.155 8.199 1,128,511 +0.00(+0.00%)
Jun 02, 2004 8.043 8.217 8.039 8.199 1,261,277 +0.15(+1.82%)
Jun 01, 2004 7.999 8.095 7.999 8.052 842,501 +0.05(+0.67%)
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%)
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.