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

Historical Prices

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.