Constellation Brands (NY: STZ )

248.75 -2.25 (-0.90%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.27 10.33 10.21 10.25 527,950 -0.04(-0.41%)
Dec 30, 2004 10.18 10.35 10.18 10.29 784,778 +0.09(+0.93%)
Dec 29, 2004 10.23 10.25 10.14 10.20 386,150 +0.02(+0.15%)
Dec 28, 2004 10.21 10.21 10.07 10.18 1,079,495 -0.03(-0.28%)
Dec 27, 2004 10.14 10.28 10.10 10.21 590,569 +0.06(+0.63%)
Dec 23, 2004 10.13 10.18 10.13 10.15 406,342 +0.02(+0.15%)
Dec 22, 2004 10.15 10.33 10.12 10.13 801,794 -0.02(-0.17%)
Dec 21, 2004 10.09 10.22 10.08 10.15 1,051,816 +0.03(+0.26%)
Dec 20, 2004 10.19 10.19 10.08 10.12 2,418,769 -0.42(-3.95%)
Dec 17, 2004 10.35 10.54 10.28 10.54 1,630,814 +0.19(+1.85%)
Dec 16, 2004 10.31 10.47 10.27 10.35 745,074 +0.03(+0.32%)
Dec 15, 2004 10.21 10.31 10.21 10.31 1,077,453 -0.04(-0.34%)
Dec 14, 2004 10.17 10.35 10.16 10.35 885,513 +0.14(+1.38%)
Dec 13, 2004 10.15 10.26 10.13 10.21 433,794 +0.06(+0.56%)
Dec 10, 2004 10.09 10.18 10.08 10.15 429,711 +0.01(+0.13%)
Dec 09, 2004 10.12 10.14 10.07 10.14 837,868 +0.01(+0.11%)
Dec 08, 2004 10.05 10.16 10.05 10.13 1,283,687 +0.09(+0.86%)
Dec 07, 2004 10.13 10.15 9.994 10.04 863,959 -0.07(-0.66%)
Dec 06, 2004 10.16 10.18 9.972 10.11 562,662 -0.06(-0.54%)
Dec 03, 2004 10.05 10.21 10.03 10.16 666,347 +0.07(+0.70%)
Dec 02, 2004 9.983 10.14 9.983 10.09 900,714 +0.12(+1.17%)
Dec 01, 2004 9.840 9.981 9.840 9.974 851,254 +0.12(+1.25%)
Nov 30, 2004 9.794 9.851 9.783 9.851 1,319,081 +0.00(+0.02%)
Nov 29, 2004 9.833 9.873 9.756 9.849 781,602 +0.00(+0.04%)
Nov 26, 2004 9.915 9.955 9.829 9.844 178,554 -0.07(-0.71%)
Nov 24, 2004 9.675 9.928 9.673 9.915 1,536,432 +0.28(+2.86%)
Nov 23, 2004 9.476 9.708 9.450 9.639 1,917,591 +0.16(+1.72%)
Nov 22, 2004 9.278 9.476 9.263 9.476 1,008,936 +0.21(+2.28%)
Nov 19, 2004 9.426 9.432 9.221 9.265 1,226,967 -0.16(-1.71%)
Nov 18, 2004 9.531 9.542 9.399 9.426 1,437,966 -0.11(-1.11%)
Nov 17, 2004 9.505 9.609 9.490 9.531 1,041,379 +0.07(+0.75%)
Nov 16, 2004 9.520 9.520 9.355 9.461 806,558 -0.09(-0.92%)
Nov 15, 2004 9.587 9.622 9.450 9.549 565,385 -0.05(-0.53%)
Nov 12, 2004 9.470 9.631 9.333 9.600 1,116,023 +0.17(+1.80%)
Nov 11, 2004 9.265 9.472 9.265 9.430 1,060,437 +0.14(+1.54%)
Nov 10, 2004 9.494 9.494 9.194 9.287 1,278,015 -0.13(-1.38%)
Nov 09, 2004 9.421 9.551 9.353 9.417 1,408,698 +0.06(+0.64%)
Nov 08, 2004 9.461 9.525 9.238 9.357 2,175,100 -0.17(-1.83%)
Nov 05, 2004 9.785 9.787 9.452 9.531 2,315,992 -0.27(-2.77%)
Nov 04, 2004 9.159 9.864 9.159 9.803 3,470,585 +0.65(+7.05%)
Nov 03, 2004 9.234 9.313 9.115 9.157 1,977,941 +0.07(+0.73%)
Nov 02, 2004 8.868 9.091 8.826 9.091 1,668,249 +0.27(+3.02%)
Nov 01, 2004 8.657 8.844 8.657 8.824 1,287,317 +0.18(+2.06%)
Oct 29, 2004 8.566 8.685 8.562 8.646 612,803 +0.06(+0.67%)
Oct 28, 2004 8.557 8.604 8.452 8.588 518,421 +0.04(+0.44%)
Oct 27, 2004 8.566 8.621 8.498 8.551 816,087 -0.01(-0.15%)
Oct 26, 2004 8.485 8.595 8.374 8.564 688,808 +0.02(+0.28%)
Oct 25, 2004 8.518 8.566 8.421 8.540 944,275 -0.03(-0.39%)
Oct 22, 2004 8.628 8.628 8.502 8.573 905,024 -0.06(-0.71%)
Oct 21, 2004 8.564 8.661 8.485 8.635 1,596,555 +0.26(+3.05%)
Oct 20, 2004 7.989 8.463 7.989 8.379 2,892,268 +0.39(+4.88%)
Oct 19, 2004 8.650 8.650 7.982 7.989 5,394,302 -0.72(-8.23%)
Oct 18, 2004 8.408 8.725 8.396 8.705 1,093,562 +0.32(+3.76%)
Oct 15, 2004 8.363 8.416 8.324 8.390 689,488 +0.04(+0.53%)
Oct 14, 2004 8.319 8.385 8.295 8.346 659,313 -0.01(-0.13%)
Oct 13, 2004 8.456 8.465 8.352 8.357 1,166,617 -0.08(-0.91%)
Oct 12, 2004 8.408 8.498 8.408 8.434 504,808 -0.04(-0.49%)
Oct 11, 2004 8.527 8.538 8.452 8.476 794,307 -0.05(-0.62%)
Oct 08, 2004 8.573 8.681 8.513 8.529 540,201 -0.04(-0.51%)
Oct 07, 2004 8.553 8.628 8.553 8.573 632,088 -0.09(-1.04%)
Oct 06, 2004 8.716 8.736 8.654 8.663 884,605 -0.05(-0.61%)
Oct 05, 2004 8.749 8.789 8.705 8.716 754,149 +0.00(+0.03%)
Oct 04, 2004 8.657 8.776 8.612 8.714 1,008,482 +0.11(+1.31%)
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.