Constellation Brands (NY: STZ )

238.53 +4.45 (+1.90%)
Streaming Delayed Price Updated: 10:43 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 18.50 18.98 18.50 18.94 576,800 +0.44(+2.38%)
Jul 29, 2004 18.41 18.51 18.34 18.50 362,500 -0.00(-0.03%)
Jul 28, 2004 18.36 18.61 18.27 18.50 356,300 +0.02(+0.14%)
Jul 27, 2004 18.35 18.48 18.27 18.48 370,600 +0.14(+0.76%)
Jul 26, 2004 18.57 18.59 18.20 18.34 395,600 -0.12(-0.68%)
Jul 23, 2004 18.59 18.67 18.46 18.46 488,300 -0.23(-1.23%)
Jul 22, 2004 19.09 19.12 18.52 18.70 733,800 -0.52(-2.73%)
Jul 21, 2004 19.52 19.54 19.18 19.22 440,500 -0.53(-2.66%)
Jul 20, 2004 19.64 19.79 19.61 19.75 299,600 +0.11(+0.56%)
Jul 19, 2004 19.69 19.79 19.43 19.64 569,300 -0.05(-0.28%)
Jul 16, 2004 19.62 19.97 19.52 19.69 909,800 -0.04(-0.20%)
Jul 15, 2004 19.50 19.73 19.35 19.73 861,300 +0.27(+1.36%)
Jul 14, 2004 19.30 19.48 19.20 19.46 666,700 +0.23(+1.20%)
Jul 13, 2004 19.18 19.32 19.09 19.23 1,497,400 +0.18(+0.94%)
Jul 12, 2004 18.73 19.14 18.64 19.05 746,600 +0.43(+2.31%)
Jul 09, 2004 18.52 18.70 18.52 18.62 935,400 +0.11(+0.57%)
Jul 08, 2004 18.41 18.52 18.37 18.52 627,500 +0.18(+0.95%)
Jul 07, 2004 18.25 18.43 18.23 18.34 701,800 -0.10(-0.52%)
Jul 06, 2004 18.32 18.55 18.16 18.44 916,400 +0.10(+0.55%)
Jul 02, 2004 18.45 18.45 18.26 18.34 604,500 -0.09(-0.52%)
Jul 01, 2004 18.50 18.57 18.25 18.43 869,900 -0.13(-0.70%)
Jun 30, 2004 18.75 18.75 18.42 18.57 641,100 +0.04(+0.22%)
Jun 29, 2004 18.57 18.59 18.43 18.52 322,300 -0.12(-0.62%)
Jun 28, 2004 18.65 18.82 18.61 18.64 430,000 +0.09(+0.49%)
Jun 25, 2004 18.77 18.91 18.55 18.55 609,000 -0.34(-1.83%)
Jun 24, 2004 18.30 18.93 18.30 18.89 604,500 +0.45(+2.41%)
Jun 23, 2004 18.43 18.55 18.38 18.45 321,900 -0.05(-0.27%)
Jun 22, 2004 18.30 18.57 18.09 18.50 537,600 +0.05(+0.27%)
Jun 21, 2004 18.52 18.66 18.35 18.45 379,400 -0.18(-0.94%)
Jun 18, 2004 18.75 18.75 18.59 18.62 514,300 -0.12(-0.67%)
Jun 17, 2004 18.70 18.82 18.68 18.75 267,000 -0.05(-0.27%)
Jun 16, 2004 18.75 18.88 18.71 18.80 596,700 +0.10(+0.51%)
Jun 15, 2004 18.73 18.75 18.59 18.70 286,100 +0.07(+0.38%)
Jun 14, 2004 18.25 18.67 18.25 18.64 328,500 +0.14(+0.73%)
Jun 10, 2004 18.58 18.62 18.40 18.50 358,400 -0.11(-0.56%)
Jun 09, 2004 18.75 18.75 18.36 18.61 631,700 -0.13(-0.72%)
Jun 08, 2004 18.75 18.79 18.66 18.74 507,000 -0.11(-0.58%)
Jun 07, 2004 18.60 18.85 18.50 18.85 316,200 +0.27(+1.43%)
Jun 04, 2004 18.50 18.62 18.43 18.59 293,000 +0.14(+0.73%)
Jun 03, 2004 18.43 18.57 18.35 18.45 501,500 +0.00(+0.00%)
Jun 02, 2004 18.10 18.49 18.09 18.45 560,500 +0.33(+1.82%)
Jun 01, 2004 18.00 18.21 18.00 18.12 374,400 +0.12(+0.67%)
May 28, 2004 18.00 18.12 17.98 18.00 303,400 +0.00(+0.03%)
May 27, 2004 18.06 18.12 17.73 18.00 670,800 -0.07(-0.42%)
May 26, 2004 17.71 18.07 17.71 18.07 320,700 +0.29(+1.60%)
May 25, 2004 17.50 17.79 17.43 17.79 396,100 +0.29(+1.66%)
May 24, 2004 17.50 17.50 17.36 17.50 252,600 +0.01(+0.03%)
May 21, 2004 17.55 17.55 17.43 17.49 433,600 -0.06(-0.34%)
May 20, 2004 17.50 17.62 17.48 17.55 393,600 +0.04(+0.23%)
May 19, 2004 17.45 17.60 17.36 17.51 474,700 +0.06(+0.34%)
May 18, 2004 17.34 17.48 17.31 17.45 461,800 +0.09(+0.52%)
May 17, 2004 17.29 17.41 17.17 17.36 537,500 +0.07(+0.40%)
May 14, 2004 17.06 17.36 17.05 17.29 368,900 +0.03(+0.17%)
May 13, 2004 16.97 17.32 16.90 17.26 814,000 +0.30(+1.74%)
May 12, 2004 16.75 17.05 16.48 16.96 603,600 +0.13(+0.77%)
May 11, 2004 16.77 16.93 16.68 16.84 436,700 +0.16(+0.96%)
May 10, 2004 16.80 17.02 16.62 16.68 624,700 -0.04(-0.24%)
May 07, 2004 16.70 17.00 16.69 16.71 287,800 +0.02(+0.09%)
May 06, 2004 16.53 16.80 16.51 16.70 271,900 +0.04(+0.27%)
May 05, 2004 16.82 16.88 16.62 16.66 412,300 -0.17(-1.01%)
May 04, 2004 16.75 16.93 16.65 16.82 394,300 +0.31(+1.91%)
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.