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

Constellation Brands (NY: STZ )

256.08 +2.00 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 27, 2004 7.033 7.078 6.982 7.016 2,983,123 -0.11(-1.49%)
Feb 26, 2004 6.861 7.182 6.861 7.122 5,250,288 +0.32(+4.75%)
Feb 25, 2004 6.861 6.861 6.484 6.799 15,590,684 -0.67(-9.00%)
Feb 24, 2004 7.454 7.511 7.387 7.471 1,272,865 +0.02(+0.24%)
Feb 23, 2004 7.613 7.622 7.414 7.454 2,394,135 -0.17(-2.24%)
Feb 20, 2004 7.655 7.766 7.624 7.624 1,166,454 -0.03(-0.40%)
Feb 19, 2004 7.879 7.901 7.635 7.655 1,154,706 -0.19(-2.45%)
Feb 18, 2004 7.834 7.950 7.828 7.848 924,488 +0.01(+0.14%)
Feb 17, 2004 7.857 7.874 7.797 7.837 737,873 -0.04(-0.45%)
Feb 13, 2004 7.680 7.872 7.680 7.872 1,261,795 +0.20(+2.66%)
Feb 12, 2004 7.724 7.779 7.653 7.668 670,773 -0.04(-0.46%)
Feb 11, 2004 7.693 7.704 7.589 7.704 1,351,713 +0.01(+0.12%)
Feb 10, 2004 7.668 7.715 7.637 7.695 657,895 +0.07(+0.90%)
Feb 09, 2004 7.702 7.702 7.598 7.626 713,247 -0.08(-1.06%)
Feb 06, 2004 7.702 7.788 7.644 7.708 730,869 -0.01(-0.14%)
Feb 05, 2004 7.613 7.799 7.600 7.719 1,290,262 +0.11(+1.40%)
Feb 04, 2004 7.520 7.635 7.502 7.613 944,595 +0.09(+1.24%)
Feb 03, 2004 7.474 7.553 7.465 7.520 877,947 +0.05(+0.62%)
Feb 02, 2004 7.423 7.518 7.401 7.474 728,610 +0.05(+0.69%)
Jan 30, 2004 7.469 7.469 7.398 7.423 719,573 -0.05(-0.62%)
Jan 29, 2004 7.370 7.469 7.350 7.469 1,040,162 +0.11(+1.53%)
Jan 28, 2004 7.454 7.474 7.356 7.356 1,173,910 -0.04(-0.57%)
Jan 27, 2004 7.303 7.414 7.281 7.398 850,836 +0.12(+1.61%)
Jan 26, 2004 7.283 7.308 7.239 7.281 1,264,732 -0.00(-0.06%)
Jan 23, 2004 7.414 7.447 7.239 7.286 1,172,102 -0.13(-1.73%)
Jan 22, 2004 7.303 7.460 7.303 7.414 1,002,206 +0.11(+1.52%)
Jan 21, 2004 7.336 7.414 7.299 7.303 1,018,021 +0.01(+0.12%)
Jan 20, 2004 7.193 7.294 7.166 7.294 1,265,636 +0.10(+1.45%)
Jan 16, 2004 7.221 7.257 7.148 7.190 1,173,006 -0.03(-0.43%)
Jan 15, 2004 7.237 7.248 7.204 7.221 1,245,754 -0.00(-0.06%)
Jan 14, 2004 7.215 7.255 7.208 7.226 1,294,102 +0.02(+0.28%)
Jan 13, 2004 7.237 7.268 7.175 7.206 1,260,891 -0.01(-0.15%)
Jan 12, 2004 7.215 7.244 7.164 7.217 1,567,472 +0.06(+0.87%)
Jan 09, 2004 7.082 7.206 7.060 7.155 1,529,065 +0.08(+1.13%)
Jan 08, 2004 7.179 7.193 7.020 7.075 2,012,772 -0.09(-1.21%)
Jan 07, 2004 7.303 7.303 7.151 7.162 2,248,413 -0.26(-3.55%)
Jan 06, 2004 7.314 7.474 7.308 7.425 1,391,250 +0.03(+0.45%)
Jan 05, 2004 7.392 7.392 7.281 7.392 1,157,643 +0.11(+1.52%)
Jan 02, 2004 7.281 7.334 7.266 7.281 920,421 -0.01(-0.09%)
Dec 31, 2003 7.294 7.328 7.257 7.288 803,843 +0.00(+0.03%)
Dec 30, 2003 7.286 7.332 7.259 7.286 1,179,106 +0.01(+0.15%)
Dec 29, 2003 7.193 7.277 7.166 7.275 1,159,676 +0.08(+1.14%)
Dec 26, 2003 7.237 7.237 7.173 7.193 175,770 +0.00(+0.00%)
Dec 24, 2003 7.109 7.204 7.097 7.193 296,188 +0.10(+1.40%)
Dec 23, 2003 7.159 7.170 7.062 7.093 944,821 -0.02(-0.31%)
Dec 22, 2003 7.038 7.115 7.020 7.115 829,373 +0.08(+1.10%)
Dec 19, 2003 7.082 7.137 7.027 7.038 1,034,514 -0.13(-1.79%)
Dec 18, 2003 7.024 7.162 6.927 7.166 947,080 +0.14(+2.05%)
Dec 17, 2003 6.938 7.033 6.931 7.022 814,462 +0.07(+1.05%)
Dec 16, 2003 6.896 6.971 6.863 6.949 1,349,680 +0.04(+0.54%)
Dec 15, 2003 7.082 7.082 6.909 6.912 2,014,580 -0.09(-1.26%)
Dec 12, 2003 6.982 7.151 6.916 7.000 2,394,361 -0.30(-4.09%)
Dec 11, 2003 7.199 7.370 7.199 7.299 1,327,087 +0.05(+0.70%)
Dec 10, 2003 7.299 7.299 7.208 7.248 855,129 -0.02(-0.27%)
Dec 09, 2003 7.323 7.323 7.252 7.268 1,020,506 -0.03(-0.39%)
Dec 08, 2003 7.345 7.359 7.272 7.297 617,003 -0.01(-0.12%)
Dec 05, 2003 7.259 7.352 7.259 7.306 752,106 -0.05(-0.63%)
Dec 04, 2003 7.423 7.449 7.352 7.352 1,162,162 -0.09(-1.25%)
Dec 03, 2003 7.483 7.485 7.416 7.445 1,409,324 -0.05(-0.62%)
Dec 02, 2003 7.553 7.553 7.489 7.491 1,066,595 -0.06(-0.82%)
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.