Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

256.14 +2.06 (+0.81%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 3, 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 (%)
Jul 30, 2004 8.189 8.403 8.186 8.383 1,303,139 +0.19(+2.38%)
Jul 29, 2004 8.146 8.193 8.120 8.189 818,980 -0.00(-0.03%)
Jul 28, 2004 8.124 8.237 8.087 8.191 804,973 +0.01(+0.14%)
Jul 27, 2004 8.122 8.180 8.087 8.180 837,280 +0.06(+0.76%)
Jul 26, 2004 8.217 8.226 8.058 8.118 893,762 -0.06(-0.68%)
Jul 23, 2004 8.231 8.264 8.171 8.173 1,103,195 -0.10(-1.23%)
Jul 22, 2004 8.452 8.465 8.197 8.275 1,657,843 -0.23(-2.73%)
Jul 21, 2004 8.642 8.649 8.487 8.507 995,202 -0.23(-2.66%)
Jul 20, 2004 8.691 8.760 8.680 8.740 676,873 +0.05(+0.56%)
Jul 19, 2004 8.715 8.760 8.600 8.691 1,286,195 -0.02(-0.28%)
Jul 16, 2004 8.686 8.839 8.638 8.715 2,055,472 -0.02(-0.20%)
Jul 15, 2004 8.629 8.733 8.565 8.733 1,945,898 +0.12(+1.36%)
Jul 14, 2004 8.543 8.622 8.496 8.616 1,506,247 +0.10(+1.20%)
Jul 13, 2004 8.490 8.549 8.452 8.514 3,383,012 +0.08(+0.94%)
Jul 12, 2004 8.293 8.472 8.253 8.434 1,686,761 +0.19(+2.31%)
Jul 09, 2004 8.200 8.275 8.200 8.244 2,113,309 +0.05(+0.57%)
Jul 08, 2004 8.146 8.200 8.131 8.197 1,417,684 +0.08(+0.95%)
Jul 07, 2004 8.078 8.160 8.067 8.120 1,585,547 -0.04(-0.52%)
Jul 06, 2004 8.107 8.208 8.040 8.162 2,070,383 +0.04(+0.55%)
Jul 02, 2004 8.164 8.166 8.082 8.118 1,365,721 -0.04(-0.52%)
Jul 01, 2004 8.189 8.217 8.078 8.160 1,965,328 -0.06(-0.70%)
Jun 30, 2004 8.299 8.299 8.153 8.217 1,448,410 +0.02(+0.22%)
Jun 29, 2004 8.222 8.228 8.160 8.200 728,158 -0.05(-0.62%)
Jun 28, 2004 8.255 8.328 8.237 8.251 971,480 +0.04(+0.49%)
Jun 25, 2004 8.308 8.370 8.211 8.211 1,375,887 -0.15(-1.83%)
Jun 24, 2004 8.100 8.379 8.100 8.363 1,365,721 +0.20(+2.41%)
Jun 23, 2004 8.155 8.211 8.133 8.166 727,255 -0.02(-0.27%)
Jun 22, 2004 8.102 8.220 8.005 8.189 1,214,576 +0.02(+0.27%)
Jun 21, 2004 8.195 8.257 8.122 8.166 857,162 -0.08(-0.94%)
Jun 18, 2004 8.299 8.299 8.231 8.244 1,161,936 -0.06(-0.67%)
Jun 17, 2004 8.277 8.328 8.266 8.299 603,221 -0.02(-0.27%)
Jun 16, 2004 8.299 8.355 8.281 8.321 1,348,099 +0.04(+0.51%)
Jun 15, 2004 8.293 8.297 8.226 8.279 646,373 +0.03(+0.38%)
Jun 14, 2004 8.078 8.264 8.078 8.248 742,166 +0.06(+0.73%)
Jun 10, 2004 8.224 8.244 8.144 8.189 809,717 -0.05(-0.56%)
Jun 09, 2004 8.299 8.299 8.129 8.235 1,427,173 -0.06(-0.72%)
Jun 08, 2004 8.299 8.317 8.257 8.295 1,145,443 -0.05(-0.58%)
Jun 07, 2004 8.233 8.343 8.191 8.343 714,377 +0.12(+1.43%)
Jun 04, 2004 8.189 8.244 8.155 8.226 661,962 +0.06(+0.73%)
Jun 03, 2004 8.155 8.222 8.122 8.166 1,133,017 +0.00(+0.00%)
Jun 02, 2004 8.011 8.184 8.007 8.166 1,266,313 +0.15(+1.82%)
Jun 01, 2004 7.967 8.062 7.967 8.020 845,866 +0.05(+0.67%)
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%)
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.