Constellation Brands (NY: STZ )

226.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 16.45 16.57 16.42 16.45 407,400 -0.01(-0.09%)
Dec 31, 2003 16.48 16.55 16.39 16.46 355,800 +0.01(+0.03%)
Dec 30, 2003 16.46 16.57 16.40 16.46 521,900 +0.02(+0.15%)
Dec 29, 2003 16.25 16.44 16.19 16.43 513,300 +0.18(+1.14%)
Dec 26, 2003 16.35 16.35 16.20 16.25 77,800 +0.00(+0.00%)
Dec 24, 2003 16.06 16.27 16.04 16.25 131,100 +0.23(+1.40%)
Dec 23, 2003 16.17 16.20 15.96 16.02 418,200 -0.05(-0.31%)
Dec 22, 2003 15.90 16.08 15.86 16.08 367,100 +0.18(+1.10%)
Dec 19, 2003 16.00 16.12 15.88 15.90 457,900 -0.29(-1.79%)
Dec 18, 2003 15.87 16.18 15.65 16.19 419,200 +0.33(+2.05%)
Dec 17, 2003 15.68 15.89 15.66 15.87 360,500 +0.17(+1.05%)
Dec 16, 2003 15.58 15.75 15.51 15.70 597,400 +0.08(+0.54%)
Dec 15, 2003 16.00 16.00 15.61 15.62 891,700 -0.20(-1.26%)
Dec 12, 2003 15.78 16.16 15.62 15.81 1,059,800 -0.67(-4.09%)
Dec 11, 2003 16.26 16.65 16.26 16.49 587,400 +0.11(+0.70%)
Dec 10, 2003 16.49 16.49 16.29 16.38 378,500 -0.05(-0.27%)
Dec 09, 2003 16.55 16.55 16.39 16.42 451,700 -0.07(-0.39%)
Dec 08, 2003 16.59 16.62 16.43 16.49 273,100 -0.02(-0.12%)
Dec 05, 2003 16.40 16.61 16.40 16.50 332,900 -0.11(-0.63%)
Dec 04, 2003 16.77 16.83 16.61 16.61 514,400 -0.21(-1.25%)
Dec 03, 2003 16.91 16.91 16.75 16.82 623,800 -0.10(-0.62%)
Dec 02, 2003 17.07 17.07 16.92 16.92 472,100 -0.14(-0.82%)
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.