Constellation Brands (NY: STZ )

224.25 USD -2.72 (-1.20%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16.08 15.93 16.04 653,500 +0.09(+0.53%)
Mar 26, 2004 16.08 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 16.24 16.25 265,200 -0.10(-0.64%)
Mar 18, 2004 16.36 16.48 16.16 16.35 319,800 -0.14(-0.82%)
Mar 17, 2004 16.30 16.60 16.29 16.49 466,900 +0.19(+1.13%)
Mar 16, 2004 16.35 16.42 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 16.33 16.52 16.17 16.37 1,717,600 +0.32(+1.99%)
Mar 09, 2004 15.85 16.30 15.81 16.05 1,600,300 +0.27(+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 17.58 17.29 17.33 296,900 -0.08(-0.46%)
Feb 11, 2004 17.38 17.41 17.14 17.41 598,300 +0.02(+0.12%)
Feb 10, 2004 17.33 17.43 17.25 17.39 291,200 +0.16(+0.90%)
Feb 09, 2004 17.40 17.40 17.17 17.23 315,700 -0.19(-1.06%)
Feb 06, 2004 17.40 17.59 17.27 17.42 323,500 -0.02(-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%)
Feb 02, 2004 16.77 16.99 16.72 16.89 322,500 +0.12(+0.69%)
Jan 30, 2004 16.88 16.88 16.71 16.77 318,500 -0.11(-0.62%)
Jan 29, 2004 16.65 16.88 16.61 16.88 460,400 +0.25(+1.53%)
Jan 28, 2004 16.84 16.89 16.62 16.62 519,600 -0.09(-0.57%)
Jan 27, 2004 16.50 16.75 16.45 16.71 376,600 +0.26(+1.61%)
Jan 26, 2004 16.45 16.51 16.36 16.45 559,800 -0.01(-0.06%)
Jan 23, 2004 16.75 16.83 16.36 16.46 518,800 -0.29(-1.73%)
Jan 22, 2004 16.50 16.86 16.50 16.75 443,600 +0.25(+1.52%)
Jan 21, 2004 16.58 16.75 16.49 16.50 450,600 +0.02(+0.12%)
Jan 20, 2004 16.25 16.48 16.19 16.48 560,200 +0.23(+1.45%)
Jan 16, 2004 16.32 16.39 16.15 16.25 519,200 -0.07(-0.43%)
Jan 15, 2004 16.35 16.38 16.27 16.32 551,400 -0.01(-0.06%)
Jan 14, 2004 16.30 16.39 16.29 16.33 572,800 +0.05(+0.28%)
Jan 13, 2004 16.35 16.42 16.21 16.28 558,100 -0.02(-0.15%)
Jan 12, 2004 16.30 16.36 16.18 16.30 693,800 +0.14(+0.87%)
Jan 09, 2004 16.00 16.28 15.95 16.17 676,800 +0.18(+1.13%)
Jan 08, 2004 16.22 16.25 15.86 15.98 890,900 -0.20(-1.21%)
Jan 07, 2004 16.50 16.50 16.16 16.18 995,200 -0.59(-3.55%)
Jan 06, 2004 16.52 16.89 16.51 16.77 615,800 +0.07(+0.45%)
Jan 05, 2004 16.70 16.70 16.45 16.70 512,400 +0.25(+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.