Constellation Brands (NY: STZ )

249.87 +0.95 (+0.38%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 19.45 20.05 19.32 19.52 873,600 +0.48(+2.55%)
Sep 30, 2004 18.80 19.25 18.80 19.03 399,000 +0.17(+0.90%)
Sep 29, 2004 18.75 18.93 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 18.57 18.70 877,600 +0.10(+0.54%)
Sep 24, 2004 18.38 18.68 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 18.59 18.36 18.55 405,800 +0.11(+0.57%)
Sep 21, 2004 18.52 18.59 18.39 18.45 375,000 +0.20(+1.10%)
Sep 20, 2004 18.12 18.34 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 18.66 18.66 18.14 18.25 853,900 -0.41(-2.22%)
Sep 14, 2004 18.80 18.84 18.62 18.66 264,300 -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 19.18 19.29 18.88 18.93 715,900 -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 18.57 18.76 18.55 18.68 536,200 +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 17.93 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 18.66 18.29 18.59 266,400 +0.34(+1.86%)
Aug 19, 2004 18.07 18.29 18.00 18.25 193,700 +0.09(+0.50%)
Aug 18, 2004 17.95 18.19 17.88 18.16 395,500 +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 18.23 390,000 -0.02(-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 -0.13(-0.74%)
Aug 11, 2004 18.16 18.39 18.13 18.32 275,700 +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 18.27 18.07 18.15 301,900 -0.31(-1.68%)
Aug 06, 2004 18.36 18.50 18.04 18.46 514,800 +0.10(+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 18.59 249,200 -0.05(-0.27%)
Aug 03, 2004 19.00 19.06 18.64 18.64 358,700 -0.50(-2.61%)
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.