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

Constellation Brands (NY: STZ )

253.99 +1.05 (+0.42%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 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 8.602 8.722 8.598 8.682 610,225 +0.06(+0.67%)
Oct 28, 2004 8.594 8.640 8.487 8.625 516,240 +0.04(+0.44%)
Oct 27, 2004 8.602 8.658 8.534 8.587 812,654 -0.01(-0.15%)
Oct 26, 2004 8.521 8.631 8.410 8.600 685,910 +0.02(+0.28%)
Oct 25, 2004 8.554 8.602 8.456 8.576 940,303 -0.03(-0.39%)
Oct 22, 2004 8.664 8.664 8.538 8.609 901,217 -0.06(-0.71%)
Oct 21, 2004 8.600 8.698 8.521 8.671 1,589,839 +0.26(+3.05%)
Oct 20, 2004 8.023 8.498 8.023 8.414 2,880,101 +0.39(+4.88%)
Oct 19, 2004 8.686 8.686 8.016 8.023 5,371,610 -0.72(-8.23%)
Oct 18, 2004 8.443 8.762 8.432 8.742 1,088,962 +0.32(+3.76%)
Oct 15, 2004 8.399 8.452 8.359 8.425 686,588 +0.04(+0.53%)
Oct 14, 2004 8.355 8.421 8.330 8.381 656,540 -0.01(-0.13%)
Oct 13, 2004 8.492 8.501 8.388 8.392 1,161,710 -0.08(-0.91%)
Oct 12, 2004 8.443 8.534 8.443 8.470 502,684 -0.04(-0.49%)
Oct 11, 2004 8.563 8.574 8.487 8.512 790,966 -0.05(-0.62%)
Oct 08, 2004 8.609 8.717 8.549 8.565 537,929 -0.04(-0.51%)
Oct 07, 2004 8.589 8.664 8.589 8.609 629,429 -0.09(-1.04%)
Oct 06, 2004 8.753 8.773 8.691 8.700 880,884 -0.05(-0.61%)
Oct 05, 2004 8.786 8.826 8.742 8.753 750,977 +0.00(+0.03%)
Oct 04, 2004 8.693 8.813 8.649 8.751 1,004,240 +0.11(+1.31%)
Oct 01, 2004 8.609 8.872 8.554 8.638 1,973,687 +0.21(+2.55%)
Sep 30, 2004 8.324 8.521 8.324 8.423 901,443 +0.08(+0.90%)
Sep 29, 2004 8.297 8.377 8.204 8.348 1,085,121 +0.06(+0.69%)
Sep 28, 2004 8.388 8.399 8.273 8.290 1,281,225 +0.01(+0.16%)
Sep 27, 2004 8.233 8.317 8.222 8.277 1,982,724 +0.04(+0.54%)
Sep 24, 2004 8.133 8.266 8.129 8.233 1,187,691 +0.09(+1.09%)
Sep 23, 2004 8.202 8.211 8.127 8.144 753,914 -0.07(-0.84%)
Sep 22, 2004 8.133 8.226 8.124 8.213 916,806 +0.05(+0.57%)
Sep 21, 2004 8.200 8.231 8.138 8.166 847,221 +0.09(+1.10%)
Sep 20, 2004 8.023 8.116 7.969 8.078 645,243 +0.06(+0.69%)
Sep 17, 2004 8.175 8.189 8.023 8.023 1,075,406 -0.15(-1.89%)
Sep 16, 2004 8.056 8.177 8.056 8.177 1,096,191 +0.10(+1.23%)
Sep 15, 2004 8.262 8.262 8.031 8.078 1,929,180 -0.18(-2.22%)
Sep 14, 2004 8.321 8.341 8.244 8.262 597,121 -0.07(-0.88%)
Sep 13, 2004 8.366 8.379 8.312 8.335 536,799 +0.02(+0.24%)
Sep 10, 2004 8.224 8.330 8.204 8.315 925,843 +0.11(+1.38%)
Sep 09, 2004 8.432 8.476 8.124 8.202 1,964,650 -0.17(-2.09%)
Sep 08, 2004 8.487 8.540 8.357 8.377 1,617,402 -0.13(-1.56%)
Sep 07, 2004 8.492 8.509 8.454 8.509 723,188 +0.04(+0.52%)
Sep 03, 2004 8.321 8.476 8.312 8.465 680,036 +0.20(+2.41%)
Sep 02, 2004 8.222 8.304 8.211 8.266 1,211,413 +0.07(+0.81%)
Sep 01, 2004 8.100 8.200 8.082 8.200 409,829 +0.06(+0.76%)
Aug 31, 2004 8.100 8.142 8.089 8.138 594,184 +0.04(+0.44%)
Aug 30, 2004 8.067 8.135 8.054 8.102 569,107 -0.08(-0.92%)
Aug 27, 2004 8.100 8.177 8.042 8.177 1,140,247 +0.06(+0.68%)
Aug 26, 2004 8.034 8.166 7.934 8.122 1,028,639 +0.09(+1.10%)
Aug 25, 2004 8.138 8.138 8.025 8.034 942,110 -0.11(-1.33%)
Aug 24, 2004 8.341 8.343 8.018 8.142 1,709,806 -0.22(-2.65%)
Aug 23, 2004 8.255 8.481 8.211 8.363 957,925 +0.13(+1.61%)
Aug 20, 2004 8.109 8.262 8.096 8.231 601,866 +0.15(+1.86%)
Aug 19, 2004 8.000 8.096 7.965 8.080 437,618 +0.04(+0.50%)
Aug 18, 2004 7.945 8.051 7.912 8.040 893,536 +0.04(+0.55%)
Aug 17, 2004 8.034 8.069 7.985 7.996 688,395 -0.08(-0.93%)
Aug 16, 2004 8.034 8.078 7.992 8.071 881,110 -0.01(-0.08%)
Aug 13, 2004 8.049 8.089 8.018 8.078 510,818 +0.03(+0.33%)
Aug 12, 2004 8.056 8.100 8.014 8.051 500,425 -0.06(-0.74%)
Aug 11, 2004 8.040 8.142 8.025 8.111 622,877 +0.00(+0.05%)
Aug 10, 2004 7.834 8.138 7.834 8.107 693,366 +0.07(+0.91%)
Aug 09, 2004 8.078 8.085 7.996 8.034 682,069 -0.14(-1.68%)
Aug 06, 2004 8.129 8.189 7.985 8.171 1,163,065 +0.04(+0.52%)
Aug 05, 2004 8.215 8.220 8.129 8.129 812,880 -0.10(-1.18%)
Aug 04, 2004 8.237 8.273 8.191 8.226 563,007 -0.02(-0.27%)
Aug 03, 2004 8.410 8.436 8.248 8.248 810,395 -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.