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

Constellation Brands (NY: STZ )

254.08 +1.14 (+0.45%)
Official Closing Price Updated: 4:10 PM 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 (%)
Apr 30, 2004 7.314 7.429 7.281 7.332 683,877 +0.05(+0.70%)
Apr 29, 2004 7.270 7.325 7.255 7.281 486,418 -0.01(-0.09%)
Apr 28, 2004 7.392 7.398 7.237 7.288 805,877 -0.15(-1.99%)
Apr 27, 2004 7.436 7.514 7.414 7.436 1,050,554 +0.04(+0.57%)
Apr 26, 2004 7.398 7.467 7.372 7.394 1,243,043 +0.02(+0.33%)
Apr 23, 2004 7.281 7.412 7.224 7.370 1,348,324 +0.10(+1.34%)
Apr 22, 2004 7.155 7.272 7.148 7.272 1,422,202 +0.12(+1.64%)
Apr 21, 2004 7.148 7.173 7.082 7.155 526,858 +0.00(+0.06%)
Apr 20, 2004 7.248 7.283 7.148 7.151 1,053,491 -0.10(-1.34%)
Apr 19, 2004 7.204 7.277 7.204 7.248 990,458 -0.01(-0.12%)
Apr 16, 2004 7.184 7.281 7.177 7.257 852,417 +0.07(+1.02%)
Apr 15, 2004 7.148 7.217 7.128 7.184 774,021 +0.01(+0.12%)
Apr 14, 2004 7.270 7.301 7.159 7.175 787,351 -0.14(-1.94%)
Apr 13, 2004 7.372 7.423 7.272 7.317 955,214 -0.06(-0.87%)
Apr 12, 2004 7.336 7.491 7.334 7.381 880,206 +0.09(+1.18%)
Apr 08, 2004 7.425 7.447 7.281 7.294 1,321,891 -0.11(-1.44%)
Apr 07, 2004 7.363 7.432 7.281 7.401 969,673 +0.04(+0.54%)
Apr 06, 2004 7.381 7.387 7.325 7.361 1,715,228 -0.05(-0.66%)
Apr 05, 2004 7.383 7.414 7.359 7.410 1,263,828 +0.03(+0.36%)
Apr 02, 2004 7.502 7.502 7.334 7.383 1,299,750 +0.07(+1.00%)
Apr 01, 2004 7.126 7.310 7.093 7.310 1,335,899 +0.21(+2.90%)
Mar 31, 2004 7.093 7.164 7.049 7.104 1,393,961 +0.03(+0.38%)
Mar 30, 2004 7.082 7.093 7.016 7.078 1,655,132 -0.02(-0.28%)
Mar 29, 2004 7.051 7.115 7.051 7.097 1,476,424 +0.04(+0.53%)
Mar 26, 2004 7.120 7.193 6.991 7.060 1,514,832 -0.06(-0.81%)
Mar 25, 2004 7.093 7.126 6.998 7.117 2,259,483 +0.04(+0.59%)
Mar 24, 2004 7.133 7.142 7.069 7.075 773,569 -0.00(-0.03%)
Mar 23, 2004 7.104 7.106 7.071 7.078 713,247 -0.01(-0.09%)
Mar 22, 2004 7.082 7.255 7.060 7.084 1,163,291 -0.11(-1.48%)
Mar 19, 2004 7.290 7.290 7.186 7.190 599,155 -0.05(-0.64%)
Mar 18, 2004 7.241 7.292 7.151 7.237 722,510 -0.06(-0.82%)
Mar 17, 2004 7.215 7.348 7.208 7.297 1,054,847 +0.08(+1.14%)
Mar 16, 2004 7.237 7.270 7.195 7.215 1,407,517 +0.07(+0.99%)
Mar 15, 2004 7.387 7.414 7.144 7.144 2,143,131 -0.24(-3.30%)
Mar 12, 2004 7.303 7.387 7.197 7.387 2,198,031 +0.19(+2.71%)
Mar 11, 2004 7.148 7.441 7.148 7.193 3,485,130 -0.05(-0.73%)
Mar 10, 2004 7.226 7.312 7.159 7.246 3,880,500 +0.14(+1.99%)
Mar 09, 2004 7.016 7.217 6.998 7.104 3,615,489 +0.12(+1.74%)
Mar 08, 2004 7.016 7.055 6.971 6.982 1,662,135 -0.01(-0.16%)
Mar 05, 2004 6.971 7.035 6.934 6.993 1,446,376 -0.00(-0.03%)
Mar 04, 2004 6.974 7.033 6.878 6.996 1,890,546 +0.02(+0.35%)
Mar 03, 2004 6.861 7.005 6.839 6.971 4,087,900 +0.01(+0.19%)
Mar 02, 2004 6.949 7.000 6.949 6.958 1,820,057 -0.05(-0.66%)
Mar 01, 2004 7.016 7.058 6.974 7.005 2,138,839 -0.01(-0.16%)
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%)
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.