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

Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2003 7.264 7.297 7.226 7.257 807,239 +0.00(+0.03%)
Dec 30, 2003 7.255 7.301 7.228 7.255 1,184,087 +0.01(+0.15%)
Dec 29, 2003 7.162 7.246 7.136 7.244 1,164,575 +0.08(+1.14%)
Dec 26, 2003 7.206 7.206 7.143 7.162 176,512 +0.00(+0.00%)
Dec 24, 2003 7.079 7.173 7.068 7.162 297,439 +0.10(+1.40%)
Dec 23, 2003 7.129 7.140 7.032 7.063 948,812 -0.02(-0.31%)
Dec 22, 2003 7.008 7.085 6.990 7.085 832,877 +0.08(+1.10%)
Dec 19, 2003 7.052 7.107 6.997 7.008 1,038,884 -0.13(-1.79%)
Dec 18, 2003 6.995 7.132 6.898 7.136 951,081 +0.14(+2.05%)
Dec 17, 2003 6.909 7.004 6.902 6.993 817,902 +0.07(+1.05%)
Dec 16, 2003 6.867 6.942 6.834 6.920 1,355,382 +0.04(+0.54%)
Dec 15, 2003 7.052 7.052 6.880 6.882 2,023,090 -0.09(-1.26%)
Dec 12, 2003 6.953 7.120 6.887 6.971 2,404,475 -0.30(-4.09%)
Dec 11, 2003 7.169 7.339 7.169 7.268 1,332,694 +0.05(+0.70%)
Dec 10, 2003 7.268 7.268 7.178 7.217 858,741 -0.02(-0.27%)
Dec 09, 2003 7.292 7.292 7.222 7.237 1,024,817 -0.03(-0.39%)
Dec 08, 2003 7.314 7.328 7.242 7.266 619,609 -0.01(-0.12%)
Dec 05, 2003 7.228 7.321 7.228 7.275 755,284 -0.05(-0.63%)
Dec 04, 2003 7.392 7.418 7.321 7.321 1,167,071 -0.09(-1.25%)
Dec 03, 2003 7.451 7.453 7.385 7.414 1,415,278 -0.05(-0.62%)
Dec 02, 2003 7.522 7.522 7.458 7.460 1,071,101 -0.06(-0.82%)
Dec 01, 2003 7.493 7.528 7.409 7.522 2,420,357 -0.08(-1.10%)
Nov 28, 2003 7.581 7.636 7.581 7.605 514,110 -0.01(-0.09%)
Nov 26, 2003 7.495 7.579 7.486 7.612 1,855,652 +0.11(+1.53%)
Nov 25, 2003 7.206 7.537 7.200 7.497 2,358,646 +0.29(+4.04%)
Nov 24, 2003 7.074 7.228 7.074 7.206 1,517,601 +0.13(+1.77%)
Nov 21, 2003 6.997 7.079 6.984 7.081 971,047 +0.13(+1.84%)
Nov 20, 2003 6.865 7.046 6.860 6.953 1,780,782 +0.07(+0.99%)
Nov 19, 2003 6.854 6.902 6.845 6.885 774,115 +0.04(+0.61%)
Nov 18, 2003 6.810 6.852 6.786 6.843 1,162,307 +0.06(+0.88%)
Nov 17, 2003 6.808 6.832 6.766 6.783 1,038,884 -0.07(-1.03%)
Nov 14, 2003 6.946 6.946 6.821 6.854 1,324,753 -0.10(-1.49%)
Nov 13, 2003 6.995 7.010 6.942 6.957 648,877 -0.04(-0.54%)
Nov 12, 2003 6.997 7.041 6.971 6.995 804,743 +0.04(+0.63%)
Nov 11, 2003 6.960 6.966 6.931 6.951 875,076 -0.01(-0.13%)
Nov 10, 2003 6.973 7.008 6.931 6.960 514,337 +0.01(+0.19%)
Nov 07, 2003 6.964 6.964 6.909 6.946 766,401 +0.01(+0.13%)
Nov 06, 2003 6.832 6.953 6.788 6.938 1,575,682 -0.16(-2.24%)
Nov 05, 2003 6.962 7.096 7.024 7.096 1,082,218 +0.09(+1.23%)
Nov 04, 2003 6.962 7.050 6.962 7.010 1,148,444 +0.05(+0.76%)
Nov 03, 2003 6.938 7.001 6.898 6.957 887,430 +0.04(+0.64%)
Oct 31, 2003 6.863 6.940 6.830 6.913 691,076 +0.07(+1.00%)
Oct 30, 2003 6.827 6.880 6.792 6.845 848,985 +0.08(+1.17%)
Oct 29, 2003 6.810 6.812 6.744 6.766 747,343 -0.05(-0.68%)
Oct 28, 2003 6.772 6.823 6.702 6.812 1,138,030 +0.04(+0.62%)
Oct 27, 2003 6.770 6.810 6.678 6.770 924,309 +0.02(+0.26%)
Oct 24, 2003 6.722 6.788 6.658 6.752 2,266,759 +0.13(+1.96%)
Oct 23, 2003 6.589 6.644 6.464 6.622 1,176,373 +0.01(+0.20%)
Oct 22, 2003 6.667 6.671 6.576 6.609 780,467 -0.07(-1.09%)
Oct 21, 2003 6.651 6.702 6.616 6.682 677,917 -0.00(-0.03%)
Oct 20, 2003 6.611 6.700 6.548 6.684 1,102,864 +0.08(+1.27%)
Oct 17, 2003 6.678 6.682 6.620 6.600 1,136,896 -0.06(-0.96%)
Oct 16, 2003 6.554 6.667 6.525 6.664 851,481 +0.09(+1.41%)
Oct 15, 2003 6.629 6.633 6.484 6.572 1,520,323 -0.04(-0.53%)
Oct 14, 2003 6.644 6.653 6.517 6.607 1,140,526 -0.06(-0.89%)
Oct 13, 2003 6.611 6.662 6.611 6.667 567,654 +0.03(+0.47%)
Oct 10, 2003 6.611 6.655 6.605 6.636 647,289 -0.06(-0.95%)
Oct 09, 2003 6.728 6.755 6.655 6.700 780,921 -0.01(-0.13%)
Oct 08, 2003 6.744 6.746 6.695 6.708 779,560 +0.01(+0.13%)
Oct 07, 2003 6.633 6.684 6.633 6.700 733,730 +0.03(+0.46%)
Oct 06, 2003 6.618 6.700 6.607 6.669 873,034 +0.05(+0.77%)
Oct 03, 2003 6.633 6.633 6.589 6.618 1,122,829 +0.03(+0.40%)
Oct 02, 2003 6.618 6.644 6.545 6.592 1,922,355 -0.07(-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.