Constellation Brands (NY: STZ )

235.43 +2.37 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.52 16.79 16.45 16.57 302,700 +0.12(+0.70%)
Apr 29, 2004 16.43 16.55 16.39 16.45 215,300 -0.02(-0.09%)
Apr 28, 2004 16.70 16.71 16.35 16.46 356,700 -0.34(-1.99%)
Apr 27, 2004 16.80 16.98 16.75 16.80 465,000 +0.10(+0.57%)
Apr 26, 2004 16.71 16.87 16.66 16.70 550,200 +0.05(+0.33%)
Apr 23, 2004 16.45 16.75 16.32 16.65 596,800 +0.22(+1.34%)
Apr 22, 2004 16.16 16.43 16.15 16.43 629,500 +0.27(+1.64%)
Apr 21, 2004 16.15 16.20 16.00 16.16 233,200 +0.01(+0.06%)
Apr 20, 2004 16.38 16.45 16.15 16.16 466,300 -0.22(-1.34%)
Apr 19, 2004 16.27 16.44 16.27 16.38 438,400 -0.02(-0.12%)
Apr 16, 2004 16.23 16.45 16.21 16.39 377,300 +0.16(+1.02%)
Apr 15, 2004 16.15 16.30 16.11 16.23 342,600 +0.02(+0.12%)
Apr 14, 2004 16.43 16.50 16.18 16.21 348,500 -0.32(-1.94%)
Apr 13, 2004 16.66 16.77 16.43 16.53 422,800 -0.14(-0.87%)
Apr 12, 2004 16.57 16.93 16.57 16.68 389,600 +0.20(+1.18%)
Apr 08, 2004 16.77 16.82 16.45 16.48 585,100 -0.24(-1.44%)
Apr 07, 2004 16.64 16.79 16.45 16.72 429,200 +0.09(+0.54%)
Apr 06, 2004 16.68 16.69 16.55 16.63 759,200 -0.11(-0.66%)
Apr 05, 2004 16.68 16.75 16.62 16.74 559,400 +0.06(+0.36%)
Apr 02, 2004 16.95 16.95 16.57 16.68 575,300 +0.16(+1.00%)
Apr 01, 2004 16.10 16.52 16.02 16.52 591,300 +0.46(+2.90%)
Mar 31, 2004 16.02 16.18 15.93 16.05 617,000 +0.06(+0.38%)
Mar 30, 2004 16.00 16.02 15.85 15.99 732,600 -0.04(-0.28%)
Mar 29, 2004 15.93 16.07 15.93 16.04 653,500 +0.09(+0.53%)
Mar 26, 2004 16.09 16.25 15.79 15.95 670,500 -0.13(-0.81%)
Mar 25, 2004 16.02 16.10 15.81 16.08 1,000,100 +0.09(+0.59%)
Mar 24, 2004 16.11 16.14 15.97 15.98 342,400 -0.01(-0.03%)
Mar 23, 2004 16.05 16.05 15.97 15.99 315,700 -0.01(-0.09%)
Mar 22, 2004 16.00 16.39 15.95 16.00 514,900 -0.24(-1.48%)
Mar 19, 2004 16.47 16.47 16.23 16.25 265,200 -0.11(-0.64%)
Mar 18, 2004 16.36 16.48 16.16 16.35 319,800 -0.13(-0.82%)
Mar 17, 2004 16.30 16.60 16.29 16.48 466,900 +0.18(+1.13%)
Mar 16, 2004 16.35 16.43 16.25 16.30 623,000 +0.16(+0.99%)
Mar 15, 2004 16.69 16.75 16.14 16.14 948,600 -0.55(-3.30%)
Mar 12, 2004 16.50 16.69 16.26 16.69 972,900 +0.44(+2.71%)
Mar 11, 2004 16.15 16.81 16.15 16.25 1,542,600 -0.12(-0.73%)
Mar 10, 2004 16.32 16.52 16.18 16.37 1,717,600 +0.32(+1.99%)
Mar 09, 2004 15.85 16.30 15.81 16.05 1,600,300 +0.28(+1.74%)
Mar 08, 2004 15.85 15.94 15.75 15.78 735,700 -0.03(-0.16%)
Mar 05, 2004 15.75 15.89 15.66 15.80 640,200 -0.00(-0.03%)
Mar 04, 2004 15.76 15.89 15.54 15.80 836,800 +0.05(+0.35%)
Mar 03, 2004 15.50 15.82 15.45 15.75 1,809,400 +0.03(+0.19%)
Mar 02, 2004 15.70 15.81 15.70 15.72 805,600 -0.10(-0.66%)
Mar 01, 2004 15.85 15.95 15.76 15.82 946,700 -0.03(-0.16%)
Feb 27, 2004 15.89 15.99 15.78 15.85 1,320,400 -0.24(-1.49%)
Feb 26, 2004 15.50 16.23 15.50 16.09 2,323,900 +0.73(+4.75%)
Feb 25, 2004 15.50 15.50 14.65 15.36 6,900,800 -1.52(-9.00%)
Feb 24, 2004 16.84 16.97 16.69 16.88 563,400 +0.04(+0.24%)
Feb 23, 2004 17.20 17.22 16.75 16.84 1,059,700 -0.39(-2.24%)
Feb 20, 2004 17.30 17.55 17.23 17.23 516,300 -0.07(-0.40%)
Feb 19, 2004 17.80 17.85 17.25 17.30 511,100 -0.43(-2.45%)
Feb 18, 2004 17.70 17.96 17.68 17.73 409,200 +0.03(+0.14%)
Feb 17, 2004 17.75 17.79 17.61 17.70 326,600 -0.08(-0.45%)
Feb 13, 2004 17.35 17.79 17.35 17.79 558,500 +0.46(+2.66%)
Feb 12, 2004 17.45 17.57 17.29 17.32 296,900 -0.08(-0.46%)
Feb 11, 2004 17.38 17.41 17.14 17.41 598,300 +0.02(+0.12%)
Feb 10, 2004 17.32 17.43 17.25 17.39 291,200 +0.16(+0.90%)
Feb 09, 2004 17.40 17.40 17.16 17.23 315,700 -0.18(-1.06%)
Feb 06, 2004 17.40 17.59 17.27 17.41 323,500 -0.03(-0.14%)
Feb 05, 2004 17.20 17.62 17.17 17.44 571,100 +0.24(+1.40%)
Feb 04, 2004 16.99 17.25 16.95 17.20 418,100 +0.21(+1.24%)
Feb 03, 2004 16.89 17.07 16.86 16.99 388,600 +0.10(+0.62%)
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.