Constellation Brands (NY: STZ )

261.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.38 14.47 14.28 14.34 1,459,071 -0.22(-1.49%)
Feb 26, 2004 14.03 14.68 14.03 14.56 2,567,961 +0.66(+4.75%)
Feb 25, 2004 14.03 14.03 13.26 13.90 7,625,537 -1.38(-9.00%)
Feb 24, 2004 15.24 15.36 15.10 15.28 622,569 +0.04(+0.24%)
Feb 23, 2004 15.57 15.58 15.16 15.24 1,170,992 -0.35(-2.24%)
Feb 20, 2004 15.65 15.88 15.59 15.59 570,522 -0.06(-0.41%)
Feb 19, 2004 16.11 16.15 15.61 15.65 564,776 -0.39(-2.45%)
Feb 18, 2004 16.02 16.25 16.00 16.04 452,175 +0.02(+0.14%)
Feb 17, 2004 16.06 16.10 15.94 16.02 360,900 -0.07(-0.45%)
Feb 13, 2004 15.70 16.09 15.70 16.09 617,154 +0.42(+2.66%)
Feb 12, 2004 15.79 15.90 15.65 15.68 328,081 -0.07(-0.46%)
Feb 11, 2004 15.73 15.75 15.52 15.75 661,134 +0.02(+0.12%)
Feb 10, 2004 15.68 15.77 15.62 15.73 321,782 +0.14(+0.90%)
Feb 09, 2004 15.75 15.75 15.53 15.59 348,855 -0.17(-1.06%)
Feb 06, 2004 15.75 15.92 15.63 15.76 357,474 -0.02(-0.14%)
Feb 05, 2004 15.57 15.95 15.54 15.78 631,078 +0.22(+1.40%)
Feb 04, 2004 15.38 15.61 15.34 15.57 462,009 +0.19(+1.24%)
Feb 03, 2004 15.28 15.44 15.26 15.38 429,411 +0.10(+0.62%)
Feb 02, 2004 15.18 15.37 15.13 15.28 356,369 +0.10(+0.69%)
Jan 30, 2004 15.27 15.27 15.13 15.18 351,949 -0.10(-0.62%)
Jan 29, 2004 15.07 15.27 15.03 15.27 508,752 +0.23(+1.53%)
Jan 28, 2004 15.24 15.28 15.04 15.04 574,169 -0.09(-0.57%)
Jan 27, 2004 14.93 15.16 14.89 15.13 416,151 +0.24(+1.61%)
Jan 26, 2004 14.89 14.94 14.80 14.89 618,591 -0.01(-0.06%)
Jan 23, 2004 15.16 15.23 14.80 14.90 573,285 -0.26(-1.73%)
Jan 22, 2004 14.93 15.25 14.93 15.16 490,187 +0.23(+1.52%)
Jan 21, 2004 15.00 15.16 14.92 14.93 497,923 +0.02(+0.12%)
Jan 20, 2004 14.71 14.91 14.65 14.91 619,033 +0.21(+1.45%)
Jan 16, 2004 14.76 14.84 14.62 14.70 573,727 -0.06(-0.43%)
Jan 15, 2004 14.80 14.82 14.73 14.76 609,309 -0.01(-0.06%)
Jan 14, 2004 14.75 14.83 14.74 14.77 632,956 +0.04(+0.28%)
Jan 13, 2004 14.80 14.86 14.67 14.73 616,712 -0.02(-0.15%)
Jan 12, 2004 14.75 14.81 14.65 14.76 766,664 +0.13(+0.87%)
Jan 09, 2004 14.48 14.73 14.43 14.63 747,879 +0.16(+1.13%)
Jan 08, 2004 14.68 14.71 14.35 14.47 984,464 -0.18(-1.20%)
Jan 07, 2004 14.93 14.93 14.62 14.64 1,099,718 -0.54(-3.55%)
Jan 06, 2004 14.95 15.28 14.94 15.18 680,472 +0.07(+0.45%)
Jan 05, 2004 15.11 15.11 14.89 15.11 566,213 +0.23(+1.52%)
Jan 02, 2004 14.89 15.00 14.85 14.89 450,186 -0.01(-0.09%)
Dec 31, 2003 14.91 14.98 14.84 14.90 393,166 +0.00(+0.03%)
Dec 30, 2003 14.90 14.99 14.84 14.90 576,711 +0.02(+0.15%)
Dec 29, 2003 14.71 14.88 14.65 14.87 567,207 +0.17(+1.14%)
Dec 26, 2003 14.80 14.80 14.66 14.71 85,970 +0.00(+0.00%)
Dec 24, 2003 14.53 14.73 14.51 14.71 144,868 +0.20(+1.40%)
Dec 23, 2003 14.64 14.66 14.44 14.50 462,120 -0.05(-0.31%)
Dec 22, 2003 14.39 14.55 14.35 14.55 405,653 +0.16(+1.10%)
Dec 19, 2003 14.48 14.59 14.37 14.39 505,989 -0.26(-1.79%)
Dec 18, 2003 14.36 14.64 14.16 14.65 463,225 +0.29(+2.05%)
Dec 17, 2003 14.19 14.38 14.17 14.36 398,360 +0.15(+1.05%)
Dec 16, 2003 14.10 14.25 14.03 14.21 660,140 +0.08(+0.54%)
Dec 15, 2003 14.48 14.48 14.13 14.13 985,348 -0.18(-1.26%)
Dec 12, 2003 14.28 14.62 14.14 14.31 1,171,102 -0.61(-4.09%)
Dec 11, 2003 14.72 15.07 14.72 14.92 649,090 +0.10(+0.70%)
Dec 10, 2003 14.92 14.92 14.74 14.82 418,250 -0.04(-0.27%)
Dec 09, 2003 14.97 14.97 14.83 14.86 499,138 -0.06(-0.39%)
Dec 08, 2003 15.02 15.04 14.87 14.92 301,781 -0.02(-0.12%)
Dec 05, 2003 14.84 15.03 14.84 14.94 367,861 -0.09(-0.63%)
Dec 04, 2003 15.18 15.23 15.03 15.03 568,423 -0.19(-1.25%)
Dec 03, 2003 15.30 15.30 15.16 15.22 689,312 -0.10(-0.62%)
Dec 02, 2003 15.44 15.44 15.31 15.32 521,680 -0.13(-0.82%)
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.