Constellation Brands (NY: STZ )

228.79 +0.29 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.50 14.65 14.41 14.52 681,798 +0.05(+0.38%)
Mar 30, 2004 14.48 14.50 14.34 14.47 809,539 -0.04(-0.28%)
Mar 29, 2004 14.42 14.55 14.42 14.51 722,132 +0.08(+0.53%)
Mar 26, 2004 14.56 14.71 14.29 14.43 740,917 -0.12(-0.81%)
Mar 25, 2004 14.50 14.57 14.31 14.55 1,105,132 +0.09(+0.59%)
Mar 24, 2004 14.58 14.60 14.45 14.47 378,359 -0.00(-0.03%)
Mar 23, 2004 14.52 14.53 14.46 14.47 348,855 -0.01(-0.09%)
Mar 22, 2004 14.48 14.83 14.43 14.48 568,975 -0.22(-1.48%)
Mar 19, 2004 14.90 14.90 14.69 14.70 293,051 -0.09(-0.64%)
Mar 18, 2004 14.81 14.91 14.62 14.80 353,386 -0.12(-0.82%)
Mar 17, 2004 14.75 15.02 14.74 14.92 515,934 +0.17(+1.14%)
Mar 16, 2004 14.80 14.86 14.71 14.75 688,428 +0.14(+0.99%)
Mar 15, 2004 15.10 15.16 14.61 14.61 1,048,224 -0.50(-3.30%)
Mar 12, 2004 14.93 15.10 14.71 15.10 1,075,076 +0.40(+2.71%)
Mar 11, 2004 14.62 15.21 14.62 14.71 1,704,607 -0.11(-0.73%)
Mar 10, 2004 14.77 14.95 14.64 14.81 1,897,986 +0.29(+1.99%)
Mar 09, 2004 14.34 14.76 14.31 14.52 1,768,367 +0.25(+1.74%)
Mar 08, 2004 14.34 14.43 14.25 14.28 812,964 -0.02(-0.16%)
Mar 05, 2004 14.25 14.38 14.18 14.30 707,435 -0.00(-0.03%)
Mar 04, 2004 14.26 14.38 14.06 14.30 924,682 +0.05(+0.35%)
Mar 03, 2004 14.03 14.32 13.98 14.25 1,999,427 +0.03(+0.19%)
Mar 02, 2004 14.21 14.31 14.21 14.23 890,205 -0.09(-0.66%)
Mar 01, 2004 14.34 14.43 14.26 14.32 1,046,124 -0.02(-0.16%)
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%)
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.