Constellation Brands (NY: STZ )

245.50 +6.15 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.30 23.44 23.18 23.25 232,700 -0.10(-0.41%)
Dec 30, 2004 23.09 23.48 23.09 23.35 345,900 +0.21(+0.93%)
Dec 29, 2004 23.21 23.25 23.00 23.14 170,200 +0.04(+0.15%)
Dec 28, 2004 23.16 23.18 22.84 23.10 475,800 -0.06(-0.28%)
Dec 27, 2004 23.00 23.33 22.93 23.16 260,300 +0.14(+0.63%)
Dec 23, 2004 22.99 23.10 22.98 23.02 179,100 +0.04(+0.15%)
Dec 22, 2004 23.02 23.43 22.95 22.98 353,400 -0.04(-0.17%)
Dec 21, 2004 22.89 23.18 22.87 23.02 463,600 +0.06(+0.26%)
Dec 20, 2004 23.12 23.13 22.88 22.96 1,066,100 -0.95(-3.95%)
Dec 17, 2004 23.48 23.91 23.33 23.91 718,800 +0.43(+1.85%)
Dec 16, 2004 23.40 23.75 23.29 23.48 328,400 +0.08(+0.32%)
Dec 15, 2004 23.18 23.40 23.16 23.40 474,900 -0.08(-0.34%)
Dec 14, 2004 23.07 23.48 23.06 23.48 390,300 +0.32(+1.38%)
Dec 13, 2004 23.02 23.27 22.98 23.16 191,200 +0.13(+0.56%)
Dec 10, 2004 22.90 23.10 22.86 23.03 189,400 +0.03(+0.13%)
Dec 09, 2004 22.95 23.01 22.85 23.00 369,300 +0.02(+0.11%)
Dec 08, 2004 22.80 23.04 22.80 22.98 565,800 +0.20(+0.86%)
Dec 07, 2004 22.98 23.03 22.68 22.78 380,800 -0.15(-0.65%)
Dec 06, 2004 23.05 23.09 22.62 22.93 248,000 -0.12(-0.54%)
Dec 03, 2004 22.80 23.18 22.75 23.05 293,700 +0.16(+0.70%)
Dec 02, 2004 22.65 23.00 22.65 22.89 397,000 +0.27(+1.17%)
Dec 01, 2004 22.32 22.64 22.32 22.63 375,200 +0.28(+1.25%)
Nov 30, 2004 22.22 22.35 22.20 22.35 581,400 +0.01(+0.02%)
Nov 29, 2004 22.31 22.40 22.14 22.34 344,500 +0.01(+0.04%)
Nov 26, 2004 22.50 22.59 22.30 22.34 78,700 -0.16(-0.71%)
Nov 24, 2004 21.95 22.52 21.95 22.50 677,200 +0.62(+2.86%)
Nov 23, 2004 21.50 22.02 21.44 21.87 845,200 +0.37(+1.72%)
Nov 22, 2004 21.05 21.50 21.02 21.50 444,700 +0.48(+2.28%)
Nov 19, 2004 21.39 21.40 20.92 21.02 540,800 -0.37(-1.71%)
Nov 18, 2004 21.62 21.65 21.32 21.39 633,800 -0.24(-1.11%)
Nov 17, 2004 21.57 21.80 21.53 21.62 459,000 +0.16(+0.75%)
Nov 16, 2004 21.60 21.60 21.23 21.46 355,500 -0.20(-0.92%)
Nov 15, 2004 21.75 21.83 21.44 21.66 249,200 -0.12(-0.53%)
Nov 12, 2004 21.48 21.85 21.18 21.78 491,900 +0.39(+1.80%)
Nov 11, 2004 21.02 21.49 21.02 21.39 467,400 +0.32(+1.54%)
Nov 10, 2004 21.54 21.54 20.86 21.07 563,300 -0.29(-1.38%)
Nov 09, 2004 21.38 21.67 21.22 21.36 620,900 +0.13(+0.64%)
Nov 08, 2004 21.46 21.61 20.96 21.23 958,700 -0.39(-1.83%)
Nov 05, 2004 22.20 22.20 21.45 21.62 1,020,800 -0.61(-2.77%)
Nov 04, 2004 20.78 22.38 20.78 22.24 1,529,700 +1.46(+7.05%)
Nov 03, 2004 20.95 21.13 20.68 20.77 871,800 +0.15(+0.73%)
Nov 02, 2004 20.12 20.62 20.02 20.62 735,300 +0.61(+3.02%)
Nov 01, 2004 19.64 20.07 19.64 20.02 567,400 +0.41(+2.06%)
Oct 29, 2004 19.43 19.70 19.43 19.61 270,100 +0.13(+0.67%)
Oct 28, 2004 19.41 19.52 19.18 19.48 228,500 +0.09(+0.44%)
Oct 27, 2004 19.43 19.56 19.28 19.40 359,700 -0.03(-0.15%)
Oct 26, 2004 19.25 19.50 19.00 19.43 303,600 +0.05(+0.28%)
Oct 25, 2004 19.32 19.43 19.11 19.38 416,200 -0.07(-0.39%)
Oct 22, 2004 19.57 19.57 19.29 19.45 398,900 -0.14(-0.71%)
Oct 21, 2004 19.43 19.65 19.25 19.59 703,700 +0.58(+3.05%)
Oct 20, 2004 18.12 19.20 18.12 19.01 1,274,800 +0.89(+4.88%)
Oct 19, 2004 19.62 19.62 18.11 18.12 2,377,600 -1.62(-8.23%)
Oct 18, 2004 19.07 19.80 19.05 19.75 482,000 +0.71(+3.76%)
Oct 15, 2004 18.98 19.09 18.89 19.04 303,900 +0.10(+0.53%)
Oct 14, 2004 18.88 19.02 18.82 18.93 290,600 -0.03(-0.13%)
Oct 13, 2004 19.18 19.20 18.95 18.96 514,200 -0.18(-0.91%)
Oct 12, 2004 19.07 19.28 19.07 19.14 222,500 -0.09(-0.49%)
Oct 11, 2004 19.34 19.37 19.18 19.23 350,100 -0.12(-0.62%)
Oct 08, 2004 19.45 19.70 19.32 19.35 238,100 -0.10(-0.51%)
Oct 07, 2004 19.41 19.57 19.41 19.45 278,600 -0.21(-1.04%)
Oct 06, 2004 19.77 19.82 19.64 19.66 389,900 -0.12(-0.61%)
Oct 05, 2004 19.85 19.94 19.75 19.77 332,400 +0.00(+0.03%)
Oct 04, 2004 19.64 19.91 19.54 19.77 444,500 +0.25(+1.31%)
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.