Skip to main content

Constellation Brands (NY: STZ )

271.60 -0.44 (-0.16%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 11.22 11.60 11.20 11.54 3,261,319 +0.30(+2.71%)
Jan 28, 2005 11.13 11.23 11.13 11.23 1,412,720 +0.08(+0.72%)
Jan 27, 2005 10.79 11.20 10.79 11.15 1,795,267 +0.26(+2.43%)
Jan 26, 2005 10.83 10.91 10.78 10.89 813,473 +0.09(+0.84%)
Jan 25, 2005 10.66 10.93 10.66 10.80 759,466 -0.08(-0.71%)
Jan 24, 2005 10.98 11.05 10.86 10.87 544,340 -0.08(-0.75%)
Jan 21, 2005 10.92 11.03 10.87 10.96 952,990 -0.02(-0.20%)
Jan 20, 2005 11.00 11.02 10.88 10.98 1,141,563 -0.02(-0.20%)
Jan 19, 2005 11.07 11.13 10.97 11.00 1,040,300 -0.09(-0.78%)
Jan 18, 2005 10.93 11.15 10.93 11.09 1,041,200 +0.10(+0.89%)
Jan 14, 2005 10.91 11.00 10.82 10.99 735,163 +0.05(+0.49%)
Jan 13, 2005 10.88 11.01 10.77 10.94 1,076,305 +0.03(+0.31%)
Jan 12, 2005 10.63 10.98 10.62 10.90 1,576,990 +0.08(+0.76%)
Jan 11, 2005 10.79 10.92 10.70 10.82 1,775,464 -0.18(-1.62%)
Jan 10, 2005 10.92 11.14 10.69 11.00 2,371,336 +0.08(+0.75%)
Jan 07, 2005 10.47 11.04 10.47 10.92 4,407,383 +0.59(+5.68%)
Jan 06, 2005 9.999 10.38 9.994 10.33 1,509,482 +0.40(+3.98%)
Jan 05, 2005 10.22 10.22 9.934 9.934 977,518 -0.29(-2.80%)
Jan 04, 2005 10.32 10.39 10.20 10.22 1,459,076 -0.10(-0.99%)
Jan 03, 2005 10.34 10.41 10.28 10.32 1,204,345 -0.01(-0.11%)
Dec 31, 2004 10.35 10.42 10.30 10.33 523,638 -0.04(-0.41%)
Dec 30, 2004 10.26 10.43 10.26 10.38 778,369 +0.10(+0.93%)
Dec 29, 2004 10.32 10.33 10.22 10.28 382,996 +0.02(+0.15%)
Dec 28, 2004 10.29 10.30 10.15 10.27 1,070,679 -0.03(-0.28%)
Dec 27, 2004 10.22 10.37 10.19 10.29 585,745 +0.06(+0.63%)
Dec 23, 2004 10.22 10.27 10.21 10.23 403,023 +0.02(+0.15%)
Dec 22, 2004 10.23 10.41 10.20 10.21 795,246 -0.02(-0.17%)
Dec 21, 2004 10.17 10.30 10.16 10.23 1,043,226 +0.03(+0.26%)
Dec 20, 2004 10.28 10.28 10.17 10.21 2,399,015 -0.42(-3.95%)
Dec 17, 2004 10.43 10.63 10.37 10.63 1,617,495 +0.19(+1.85%)
Dec 16, 2004 10.40 10.55 10.35 10.43 738,989 +0.03(+0.32%)
Dec 15, 2004 10.30 10.40 10.29 10.40 1,068,654 -0.04(-0.34%)
Dec 14, 2004 10.25 10.44 10.25 10.43 878,281 +0.14(+1.38%)
Dec 13, 2004 10.23 10.34 10.21 10.29 430,252 +0.06(+0.56%)
Dec 10, 2004 10.18 10.27 10.16 10.23 426,201 +0.01(+0.13%)
Dec 09, 2004 10.20 10.23 10.15 10.22 831,025 +0.01(+0.11%)
Dec 08, 2004 10.13 10.24 10.13 10.21 1,273,203 +0.09(+0.86%)
Dec 07, 2004 10.21 10.23 10.08 10.12 856,903 -0.07(-0.65%)
Dec 06, 2004 10.25 10.26 10.05 10.19 558,067 -0.06(-0.54%)
Dec 03, 2004 10.13 10.30 10.11 10.25 660,904 +0.07(+0.70%)
Dec 02, 2004 10.07 10.22 10.07 10.17 893,358 +0.12(+1.17%)
Dec 01, 2004 9.921 10.06 9.921 10.06 844,302 +0.12(+1.25%)
Nov 30, 2004 9.874 9.932 9.863 9.932 1,308,308 +0.00(+0.02%)
Nov 29, 2004 9.914 9.954 9.837 9.930 775,218 +0.00(+0.04%)
Nov 26, 2004 9.997 10.04 9.910 9.925 177,096 -0.07(-0.71%)
Nov 24, 2004 9.754 10.01 9.752 9.997 1,523,884 +0.28(+2.86%)
Nov 23, 2004 9.554 9.788 9.528 9.719 1,901,929 +0.16(+1.72%)
Nov 22, 2004 9.354 9.554 9.339 9.554 1,000,696 +0.21(+2.28%)
Nov 19, 2004 9.503 9.510 9.297 9.341 1,216,947 -0.16(-1.71%)
Nov 18, 2004 9.610 9.621 9.477 9.503 1,426,222 -0.11(-1.11%)
Nov 17, 2004 9.583 9.688 9.568 9.610 1,032,874 +0.07(+0.75%)
Nov 16, 2004 9.599 9.599 9.432 9.539 799,971 -0.09(-0.92%)
Nov 15, 2004 9.665 9.701 9.528 9.628 560,767 -0.05(-0.53%)
Nov 12, 2004 9.548 9.710 9.410 9.679 1,106,908 +0.17(+1.80%)
Nov 11, 2004 9.341 9.550 9.341 9.508 1,051,777 +0.14(+1.54%)
Nov 10, 2004 9.572 9.572 9.270 9.363 1,267,578 -0.13(-1.38%)
Nov 09, 2004 9.499 9.630 9.430 9.494 1,397,193 +0.06(+0.64%)
Nov 08, 2004 9.539 9.603 9.314 9.434 2,157,335 -0.18(-1.83%)
Nov 05, 2004 9.865 9.868 9.530 9.610 2,297,077 -0.27(-2.77%)
Nov 04, 2004 9.234 9.945 9.234 9.883 3,442,241 +0.65(+7.05%)
Nov 03, 2004 9.310 9.390 9.190 9.232 1,961,787 +0.07(+0.73%)
Nov 02, 2004 8.941 9.166 8.899 9.166 1,654,625 +0.27(+3.02%)
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.