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

Constellation Brands (NY: STZ )

254.97 +2.03 (+0.80%)
Streaming Delayed Price Updated: 2:23 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 (%)
May 28, 2004 7.967 8.023 7.956 7.967 685,458 +0.00(+0.03%)
May 27, 2004 7.994 8.020 7.850 7.965 1,515,510 -0.03(-0.41%)
May 26, 2004 7.839 7.998 7.839 7.998 724,543 +0.13(+1.60%)
May 25, 2004 7.744 7.872 7.713 7.872 894,891 +0.13(+1.66%)
May 24, 2004 7.744 7.748 7.682 7.744 570,688 +0.00(+0.03%)
May 21, 2004 7.768 7.768 7.715 7.741 979,614 -0.03(-0.34%)
May 20, 2004 7.746 7.801 7.737 7.768 889,243 +0.02(+0.23%)
May 19, 2004 7.724 7.790 7.684 7.750 1,072,469 +0.03(+0.34%)
May 18, 2004 7.673 7.735 7.662 7.724 1,043,325 +0.04(+0.52%)
May 17, 2004 7.653 7.706 7.600 7.684 1,214,350 +0.03(+0.40%)
May 14, 2004 7.551 7.686 7.547 7.653 833,440 +0.01(+0.17%)
May 13, 2004 7.511 7.668 7.480 7.640 1,839,035 +0.13(+1.74%)
May 12, 2004 7.414 7.549 7.292 7.509 1,363,687 +0.06(+0.77%)
May 11, 2004 7.425 7.491 7.381 7.452 986,617 +0.07(+0.96%)
May 10, 2004 7.436 7.536 7.356 7.381 1,411,358 -0.02(-0.24%)
May 07, 2004 7.394 7.525 7.387 7.398 650,214 +0.01(+0.09%)
May 06, 2004 7.317 7.438 7.308 7.392 614,292 +0.02(+0.27%)
May 05, 2004 7.447 7.469 7.359 7.372 931,491 -0.08(-1.01%)
May 04, 2004 7.414 7.494 7.370 7.447 890,825 +0.14(+1.91%)
May 03, 2004 7.319 7.390 7.263 7.308 862,584 -0.02(-0.33%)
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%)
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.