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

Constellation Brands (NY: STZ )

254.75 +1.81 (+0.72%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 2, 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 (%)
Nov 28, 2003 7.613 7.668 7.613 7.637 511,947 -0.01(-0.09%)
Nov 26, 2003 7.527 7.611 7.518 7.644 1,847,846 +0.12(+1.53%)
Nov 25, 2003 7.237 7.569 7.230 7.529 2,348,724 +0.29(+4.04%)
Nov 24, 2003 7.104 7.259 7.104 7.237 1,511,217 +0.13(+1.77%)
Nov 21, 2003 7.027 7.109 7.013 7.111 966,962 +0.13(+1.84%)
Nov 20, 2003 6.894 7.075 6.889 6.982 1,773,291 +0.07(+0.99%)
Nov 19, 2003 6.883 6.931 6.874 6.914 770,858 +0.04(+0.61%)
Nov 18, 2003 6.839 6.881 6.814 6.872 1,157,417 +0.06(+0.88%)
Nov 17, 2003 6.836 6.861 6.794 6.812 1,034,514 -0.07(-1.03%)
Nov 14, 2003 6.976 6.976 6.850 6.883 1,319,180 -0.10(-1.49%)
Nov 13, 2003 7.024 7.040 6.971 6.987 646,147 -0.04(-0.54%)
Nov 12, 2003 7.027 7.071 7.000 7.024 801,358 +0.04(+0.63%)
Nov 11, 2003 6.989 6.996 6.960 6.980 871,395 -0.01(-0.13%)
Nov 10, 2003 7.002 7.038 6.960 6.989 512,173 +0.01(+0.19%)
Nov 07, 2003 6.993 6.993 6.938 6.976 763,177 +0.01(+0.13%)
Nov 06, 2003 6.861 6.982 6.816 6.967 1,569,054 -0.16(-2.24%)
Nov 05, 2003 6.991 7.126 7.053 7.126 1,077,665 +0.09(+1.23%)
Nov 04, 2003 6.991 7.080 6.991 7.040 1,143,613 +0.05(+0.76%)
Nov 03, 2003 6.967 7.031 6.927 6.987 883,697 +0.04(+0.64%)
Oct 31, 2003 6.892 6.969 6.858 6.943 688,169 +0.07(+1.00%)
Oct 30, 2003 6.856 6.909 6.821 6.874 845,414 +0.08(+1.17%)
Oct 29, 2003 6.839 6.841 6.772 6.794 744,199 -0.05(-0.68%)
Oct 28, 2003 6.801 6.852 6.730 6.841 1,133,243 +0.04(+0.62%)
Oct 27, 2003 6.799 6.839 6.706 6.799 920,421 +0.02(+0.26%)
Oct 24, 2003 6.750 6.816 6.686 6.781 2,257,224 +0.13(+1.96%)
Oct 23, 2003 6.617 6.673 6.491 6.650 1,171,425 +0.01(+0.20%)
Oct 22, 2003 6.695 6.699 6.604 6.637 777,184 -0.07(-1.09%)
Oct 21, 2003 6.679 6.730 6.644 6.710 675,066 -0.00(-0.03%)
Oct 20, 2003 6.639 6.728 6.575 6.712 1,098,225 +0.08(+1.27%)
Oct 17, 2003 6.706 6.710 6.648 6.628 1,132,114 -0.06(-0.96%)
Oct 16, 2003 6.582 6.695 6.553 6.692 847,899 +0.09(+1.41%)
Oct 15, 2003 6.657 6.661 6.511 6.600 1,513,928 -0.04(-0.53%)
Oct 14, 2003 6.673 6.681 6.544 6.635 1,135,728 -0.06(-0.89%)
Oct 13, 2003 6.639 6.690 6.639 6.695 565,266 +0.03(+0.47%)
Oct 10, 2003 6.639 6.684 6.633 6.664 644,566 -0.06(-0.95%)
Oct 09, 2003 6.757 6.783 6.684 6.728 777,636 -0.01(-0.13%)
Oct 08, 2003 6.772 6.774 6.723 6.737 776,280 +0.01(+0.13%)
Oct 07, 2003 6.661 6.712 6.661 6.728 730,643 +0.03(+0.46%)
Oct 06, 2003 6.646 6.728 6.635 6.697 869,362 +0.05(+0.77%)
Oct 03, 2003 6.661 6.661 6.617 6.646 1,118,106 +0.03(+0.40%)
Oct 02, 2003 6.646 6.673 6.573 6.619 1,914,268 -0.07(-1.09%)
Oct 01, 2003 6.748 6.759 6.584 6.692 4,171,041 -0.06(-0.82%)
Sep 30, 2003 6.695 6.748 6.639 6.748 1,691,506 +0.05(+0.79%)
Sep 29, 2003 6.750 6.794 6.500 6.695 2,760,812 -0.10(-1.53%)
Sep 26, 2003 6.852 6.852 6.732 6.799 1,238,073 -0.06(-0.94%)
Sep 25, 2003 6.971 6.971 6.863 6.863 2,488,572 -0.11(-1.59%)
Sep 24, 2003 7.038 7.038 6.951 6.974 1,995,828 -0.01(-0.16%)
Sep 23, 2003 6.814 6.985 6.814 6.985 1,667,332 +0.17(+2.50%)
Sep 22, 2003 6.814 6.850 6.743 6.814 1,027,058 +0.00(+0.00%)
Sep 19, 2003 6.861 6.861 6.796 6.814 1,228,810 +0.00(+0.07%)
Sep 18, 2003 6.690 6.825 6.690 6.810 1,159,451 +0.14(+2.12%)
Sep 17, 2003 6.622 6.684 6.622 6.668 914,095 +0.01(+0.13%)
Sep 16, 2003 6.635 6.668 6.604 6.659 737,195 +0.02(+0.37%)
Sep 15, 2003 6.661 6.670 6.619 6.635 1,848,976 -0.01(-0.17%)
Sep 12, 2003 6.606 6.684 6.595 6.646 1,565,891 +0.02(+0.27%)
Sep 11, 2003 6.562 6.684 6.518 6.628 1,918,561 +0.10(+1.56%)
Sep 10, 2003 6.495 6.529 6.493 6.526 1,335,899 +0.02(+0.24%)
Sep 09, 2003 6.633 6.633 6.495 6.511 1,155,610 -0.10(-1.51%)
Sep 08, 2003 6.619 6.697 6.593 6.611 791,869 +0.02(+0.23%)
Sep 05, 2003 6.584 6.639 6.573 6.595 1,914,494 +0.02(+0.27%)
Sep 04, 2003 6.491 6.600 6.473 6.577 1,267,669 +0.08(+1.16%)
Sep 03, 2003 6.473 6.555 6.462 6.502 1,333,865 +0.06(+0.93%)
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.