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

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
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, 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.