Constellation Brands (NY: STZ )

241.01 USD -2.39 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.48 16.55 16.39 16.46 355,800 +0.01(+0.03%)
Dec 30, 2003 16.46 16.57 16.40 16.46 521,900 +0.02(+0.15%)
Dec 29, 2003 16.25 16.44 16.19 16.43 513,300 +0.18(+1.14%)
Dec 26, 2003 16.35 16.35 16.20 16.25 77,800 +0.00(+0.00%)
Dec 24, 2003 16.06 16.27 16.04 16.25 131,100 +0.23(+1.40%)
Dec 23, 2003 16.17 16.20 15.96 16.02 418,200 -0.05(-0.31%)
Dec 22, 2003 15.90 16.08 15.86 16.08 367,100 +0.18(+1.10%)
Dec 19, 2003 16.00 16.12 15.88 15.90 457,900 -0.29(-1.79%)
Dec 18, 2003 15.87 16.18 15.65 16.19 419,200 +0.33(+2.05%)
Dec 17, 2003 15.68 15.89 15.66 15.87 360,500 +0.17(+1.05%)
Dec 16, 2003 15.58 15.75 15.51 15.70 597,400 +0.08(+0.54%)
Dec 15, 2003 16.00 16.00 15.61 15.62 891,700 -0.20(-1.26%)
Dec 12, 2003 15.78 16.16 15.62 15.81 1,059,800 -0.67(-4.09%)
Dec 11, 2003 16.26 16.65 16.26 16.49 587,400 +0.11(+0.70%)
Dec 10, 2003 16.49 16.49 16.29 16.38 378,500 -0.05(-0.27%)
Dec 09, 2003 16.55 16.55 16.39 16.42 451,700 -0.07(-0.39%)
Dec 08, 2003 16.59 16.62 16.43 16.49 273,100 -0.02(-0.12%)
Dec 05, 2003 16.40 16.61 16.40 16.50 332,900 -0.11(-0.63%)
Dec 04, 2003 16.77 16.83 16.61 16.61 514,400 -0.21(-1.25%)
Dec 03, 2003 16.91 16.91 16.75 16.82 623,800 -0.10(-0.62%)
Dec 02, 2003 17.07 17.07 16.92 16.92 472,100 -0.14(-0.82%)
Dec 01, 2003 17.00 17.08 16.81 17.07 1,066,800 -0.19(-1.10%)
Nov 28, 2003 17.20 17.33 17.20 17.25 226,600 -0.02(-0.09%)
Nov 26, 2003 17.00 17.20 16.99 17.27 817,900 +0.26(+1.53%)
Nov 25, 2003 16.35 17.10 16.33 17.01 1,039,600 +0.66(+4.04%)
Nov 24, 2003 16.05 16.40 16.05 16.35 668,900 +0.28(+1.77%)
Nov 21, 2003 15.88 16.06 15.85 16.07 428,000 +0.29(+1.84%)
Nov 20, 2003 15.57 15.98 15.56 15.78 784,900 +0.16(+0.99%)
Nov 19, 2003 15.55 15.66 15.53 15.62 341,200 +0.09(+0.61%)
Nov 18, 2003 15.45 15.54 15.39 15.53 512,300 +0.13(+0.88%)
Nov 17, 2003 15.45 15.50 15.35 15.39 457,900 -0.16(-1.03%)
Nov 14, 2003 15.76 15.76 15.47 15.55 583,900 -0.23(-1.49%)
Nov 13, 2003 15.87 15.90 15.75 15.79 286,000 -0.08(-0.54%)
Nov 12, 2003 15.88 15.97 15.81 15.87 354,700 +0.10(+0.63%)
Nov 11, 2003 15.79 15.80 15.72 15.77 385,700 -0.02(-0.13%)
Nov 10, 2003 15.82 15.90 15.72 15.79 226,700 +0.03(+0.19%)
Nov 07, 2003 15.80 15.80 15.68 15.76 337,800 +0.02(+0.13%)
Nov 06, 2003 15.50 15.78 15.40 15.74 694,500 -0.36(-2.24%)
Nov 05, 2003 15.79 16.10 15.94 16.10 477,000 +0.20(+1.23%)
Nov 04, 2003 15.79 15.99 15.79 15.90 506,190 +0.12(+0.76%)
Nov 03, 2003 15.74 15.88 15.65 15.79 391,145 +0.10(+0.64%)
Oct 31, 2003 15.57 15.74 15.49 15.69 304,600 +0.16(+1.00%)
Oct 30, 2003 15.49 15.61 15.41 15.53 374,200 +0.18(+1.17%)
Oct 29, 2003 15.45 15.46 15.30 15.35 329,400 -0.11(-0.68%)
Oct 28, 2003 15.37 15.48 15.21 15.46 501,600 +0.10(+0.62%)
Oct 27, 2003 15.36 15.45 15.15 15.36 407,400 +0.04(+0.26%)
Oct 24, 2003 15.25 15.40 15.11 15.32 999,100 +0.29(+1.96%)
Oct 23, 2003 14.95 15.07 14.66 15.03 518,500 +0.03(+0.20%)
Oct 22, 2003 15.12 15.13 14.92 14.99 344,000 -0.17(-1.09%)
Oct 21, 2003 15.09 15.21 15.01 15.16 298,800 -0.00(-0.03%)
Oct 20, 2003 15.00 15.20 14.86 15.16 486,100 +0.19(+1.27%)
Oct 17, 2003 15.15 15.16 15.02 14.97 501,100 -0.14(-0.96%)
Oct 16, 2003 14.87 15.12 14.80 15.12 375,300 +0.21(+1.41%)
Oct 15, 2003 15.04 15.05 14.71 14.91 670,100 -0.08(-0.53%)
Oct 14, 2003 15.07 15.10 14.79 14.99 502,700 -0.13(-0.89%)
Oct 13, 2003 15.00 15.12 15.00 15.12 250,200 +0.07(+0.46%)
Oct 10, 2003 15.00 15.10 14.98 15.05 285,300 -0.14(-0.95%)
Oct 09, 2003 15.27 15.32 15.10 15.20 344,200 -0.02(-0.13%)
Oct 08, 2003 15.30 15.30 15.19 15.22 343,600 +0.02(+0.13%)
Oct 07, 2003 15.05 15.16 15.05 15.20 323,400 +0.07(+0.46%)
Oct 06, 2003 15.02 15.20 14.99 15.13 384,800 +0.12(+0.77%)
Oct 03, 2003 15.05 15.05 14.95 15.02 494,900 +0.06(+0.40%)
Oct 02, 2003 15.02 15.07 14.85 14.96 847,300 -0.16(-1.09%)
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.