Constellation Brands (NY: STZ )

230.87 USD +4.68 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.80 19.25 18.80 19.03 399,000 +0.17(+0.90%)
Sep 29, 2004 18.75 18.92 18.54 18.86 480,300 +0.13(+0.69%)
Sep 28, 2004 18.95 18.98 18.69 18.73 567,100 +0.03(+0.16%)
Sep 27, 2004 18.60 18.79 18.58 18.70 877,600 +0.10(+0.54%)
Sep 24, 2004 18.38 18.67 18.36 18.60 525,700 +0.20(+1.09%)
Sep 23, 2004 18.53 18.55 18.36 18.40 333,700 -0.16(-0.84%)
Sep 22, 2004 18.38 18.58 18.36 18.55 405,800 +0.10(+0.57%)
Sep 21, 2004 18.52 18.59 18.39 18.45 375,000 +0.20(+1.10%)
Sep 20, 2004 18.12 18.33 18.00 18.25 285,600 +0.12(+0.69%)
Sep 17, 2004 18.47 18.50 18.12 18.12 476,000 -0.35(-1.89%)
Sep 16, 2004 18.20 18.48 18.20 18.48 485,200 +0.23(+1.23%)
Sep 15, 2004 18.67 18.67 18.14 18.25 853,900 -0.42(-2.22%)
Sep 14, 2004 18.80 18.84 18.62 18.67 264,300 -0.16(-0.88%)
Sep 13, 2004 18.90 18.93 18.78 18.83 237,600 +0.04(+0.24%)
Sep 10, 2004 18.58 18.82 18.54 18.79 409,800 +0.25(+1.38%)
Sep 09, 2004 19.05 19.15 18.36 18.53 869,600 -0.39(-2.09%)
Sep 08, 2004 19.17 19.29 18.88 18.92 715,900 -0.30(-1.56%)
Sep 07, 2004 19.18 19.23 19.10 19.23 320,100 +0.10(+0.52%)
Sep 03, 2004 18.80 19.15 18.78 19.12 301,000 +0.45(+2.41%)
Sep 02, 2004 18.58 18.76 18.55 18.67 536,200 +0.15(+0.81%)
Sep 01, 2004 18.30 18.52 18.26 18.52 181,400 +0.14(+0.76%)
Aug 31, 2004 18.30 18.39 18.27 18.39 263,000 +0.08(+0.44%)
Aug 30, 2004 18.23 18.38 18.20 18.30 251,900 -0.17(-0.92%)
Aug 27, 2004 18.30 18.48 18.17 18.48 504,700 +0.12(+0.68%)
Aug 26, 2004 18.15 18.45 17.92 18.35 455,300 +0.20(+1.10%)
Aug 25, 2004 18.39 18.39 18.13 18.15 417,000 -0.25(-1.33%)
Aug 24, 2004 18.84 18.85 18.11 18.39 756,800 -0.50(-2.65%)
Aug 23, 2004 18.65 19.16 18.55 18.89 424,000 +0.30(+1.61%)
Aug 20, 2004 18.32 18.67 18.29 18.59 266,400 +0.34(+1.86%)
Aug 19, 2004 18.08 18.29 18.00 18.25 193,700 +0.09(+0.50%)
Aug 18, 2004 17.95 18.19 17.88 18.17 395,500 +0.10(+0.55%)
Aug 17, 2004 18.15 18.23 18.04 18.07 304,700 -0.17(-0.93%)
Aug 16, 2004 18.15 18.25 18.05 18.24 390,000 -0.01(-0.08%)
Aug 13, 2004 18.18 18.27 18.11 18.25 226,100 +0.06(+0.33%)
Aug 12, 2004 18.20 18.30 18.11 18.19 221,500 -0.14(-0.74%)
Aug 11, 2004 18.17 18.39 18.13 18.33 275,700 +0.01(+0.05%)
Aug 10, 2004 17.70 18.39 17.70 18.32 306,900 +0.17(+0.91%)
Aug 09, 2004 18.25 18.26 18.07 18.15 301,900 -0.31(-1.68%)
Aug 06, 2004 18.36 18.50 18.04 18.46 514,800 +0.09(+0.52%)
Aug 05, 2004 18.56 18.57 18.36 18.36 359,800 -0.22(-1.18%)
Aug 04, 2004 18.61 18.69 18.50 18.58 249,200 -0.05(-0.27%)
Aug 03, 2004 19.00 19.06 18.64 18.64 358,700 -0.50(-2.61%)
Aug 02, 2004 18.88 19.16 18.75 19.14 409,900 +0.19(+1.03%)
Jul 30, 2004 18.50 18.99 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 18.58 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 19.17 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 -0.06(-0.28%)
Jul 16, 2004 19.62 19.97 19.51 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 19.24 1,497,400 +0.18(+0.94%)
Jul 12, 2004 18.74 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 18.17 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%)
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.