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

Constellation Brands (NY: STZ )

258.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 7.324 7.357 7.286 7.317 800,646 +0.00(+0.03%)
Dec 30, 2003 7.315 7.361 7.288 7.315 1,174,417 +0.01(+0.15%)
Dec 29, 2003 7.221 7.306 7.195 7.304 1,155,064 +0.08(+1.14%)
Dec 26, 2003 7.266 7.266 7.201 7.221 175,071 +0.00(+0.00%)
Dec 24, 2003 7.137 7.232 7.126 7.221 295,010 +0.10(+1.40%)
Dec 23, 2003 7.188 7.199 7.090 7.121 941,063 -0.02(-0.31%)
Dec 22, 2003 7.066 7.144 7.048 7.144 826,074 +0.08(+1.10%)
Dec 19, 2003 7.110 7.166 7.055 7.066 1,030,399 -0.13(-1.79%)
Dec 18, 2003 7.052 7.190 6.955 7.195 943,314 +0.14(+2.05%)
Dec 17, 2003 6.966 7.061 6.959 7.050 811,223 +0.07(+1.05%)
Dec 16, 2003 6.924 6.999 6.890 6.977 1,344,312 +0.04(+0.54%)
Dec 15, 2003 7.110 7.110 6.937 6.939 2,006,567 -0.09(-1.26%)
Dec 12, 2003 7.010 7.179 6.944 7.028 2,384,838 -0.30(-4.09%)
Dec 11, 2003 7.228 7.399 7.228 7.328 1,321,809 +0.05(+0.70%)
Dec 10, 2003 7.328 7.328 7.237 7.277 851,727 -0.02(-0.27%)
Dec 09, 2003 7.352 7.352 7.281 7.297 1,016,447 -0.03(-0.39%)
Dec 08, 2003 7.375 7.388 7.301 7.326 614,549 -0.01(-0.12%)
Dec 05, 2003 7.288 7.381 7.288 7.335 749,115 -0.05(-0.63%)
Dec 04, 2003 7.452 7.479 7.381 7.381 1,157,540 -0.09(-1.25%)
Dec 03, 2003 7.512 7.515 7.446 7.475 1,403,719 -0.05(-0.62%)
Dec 02, 2003 7.584 7.584 7.519 7.521 1,062,353 -0.06(-0.82%)
Dec 01, 2003 7.555 7.590 7.470 7.584 2,400,590 -0.08(-1.10%)
Nov 28, 2003 7.644 7.699 7.644 7.668 509,911 -0.01(-0.09%)
Nov 26, 2003 7.557 7.641 7.548 7.675 1,840,497 +0.12(+1.53%)
Nov 25, 2003 7.266 7.599 7.259 7.559 2,339,382 +0.29(+4.04%)
Nov 24, 2003 7.132 7.288 7.132 7.266 1,505,207 +0.13(+1.77%)
Nov 21, 2003 7.055 7.137 7.041 7.139 963,116 +0.13(+1.84%)
Nov 20, 2003 6.921 7.104 6.917 7.010 1,766,238 +0.07(+0.99%)
Nov 19, 2003 6.910 6.959 6.901 6.941 767,792 +0.04(+0.61%)
Nov 18, 2003 6.866 6.908 6.841 6.899 1,152,814 +0.06(+0.88%)
Nov 17, 2003 6.864 6.888 6.821 6.839 1,030,399 -0.07(-1.03%)
Nov 14, 2003 7.004 7.004 6.877 6.910 1,313,933 -0.10(-1.49%)
Nov 13, 2003 7.052 7.068 6.999 7.015 643,577 -0.04(-0.54%)
Nov 12, 2003 7.055 7.099 7.028 7.052 798,171 +0.04(+0.63%)
Nov 11, 2003 7.017 7.024 6.988 7.008 867,929 -0.01(-0.13%)
Nov 10, 2003 7.030 7.066 6.988 7.017 510,136 +0.01(+0.19%)
Nov 07, 2003 7.021 7.021 6.966 7.004 760,141 +0.01(+0.13%)
Nov 06, 2003 6.888 7.010 6.844 6.995 1,562,813 -0.16(-2.24%)
Nov 05, 2003 7.019 7.155 7.081 7.155 1,073,379 +0.09(+1.23%)
Nov 04, 2003 7.019 7.108 7.019 7.068 1,139,065 +0.05(+0.76%)
Nov 03, 2003 6.995 7.059 6.955 7.015 880,182 +0.04(+0.64%)
Oct 31, 2003 6.919 6.997 6.886 6.970 685,432 +0.07(+1.00%)
Oct 30, 2003 6.884 6.937 6.848 6.901 842,051 +0.08(+1.17%)
Oct 29, 2003 6.866 6.868 6.799 6.821 741,239 -0.05(-0.68%)
Oct 28, 2003 6.828 6.879 6.757 6.868 1,128,736 +0.04(+0.62%)
Oct 27, 2003 6.826 6.866 6.733 6.826 916,760 +0.02(+0.26%)
Oct 24, 2003 6.777 6.844 6.713 6.808 2,248,246 +0.13(+1.96%)
Oct 23, 2003 6.644 6.699 6.517 6.677 1,166,766 +0.01(+0.20%)
Oct 22, 2003 6.721 6.726 6.630 6.664 774,093 -0.07(-1.09%)
Oct 21, 2003 6.706 6.757 6.670 6.737 672,381 -0.00(-0.03%)
Oct 20, 2003 6.666 6.755 6.601 6.739 1,093,857 +0.08(+1.27%)
Oct 17, 2003 6.733 6.737 6.675 6.655 1,127,611 -0.06(-0.96%)
Oct 16, 2003 6.608 6.721 6.579 6.719 844,527 +0.09(+1.41%)
Oct 15, 2003 6.684 6.688 6.537 6.626 1,507,907 -0.04(-0.53%)
Oct 14, 2003 6.699 6.708 6.570 6.661 1,131,211 -0.06(-0.89%)
Oct 13, 2003 6.666 6.717 6.666 6.721 563,018 +0.03(+0.47%)
Oct 10, 2003 6.666 6.710 6.659 6.690 642,002 -0.06(-0.95%)
Oct 09, 2003 6.784 6.810 6.710 6.755 774,543 -0.01(-0.13%)
Oct 08, 2003 6.799 6.801 6.750 6.764 773,193 +0.01(+0.13%)
Oct 07, 2003 6.688 6.739 6.688 6.755 727,738 +0.03(+0.46%)
Oct 06, 2003 6.673 6.755 6.661 6.724 865,904 +0.05(+0.77%)
Oct 03, 2003 6.688 6.688 6.644 6.673 1,113,659 +0.03(+0.40%)
Oct 02, 2003 6.673 6.699 6.599 6.646 1,906,655 -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.