Constellation Brands (NY: STZ )

226.19 USD +0.93 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.75 18.75 18.42 18.57 641,100 +0.04(+0.22%)
Jun 29, 2004 18.58 18.59 18.43 18.52 322,300 -0.11(-0.62%)
Jun 28, 2004 18.65 18.82 18.61 18.64 430,000 +0.09(+0.49%)
Jun 25, 2004 18.77 18.91 18.55 18.55 609,000 -0.35(-1.83%)
Jun 24, 2004 18.30 18.93 18.30 18.89 604,500 +0.44(+2.41%)
Jun 23, 2004 18.42 18.55 18.38 18.45 321,900 -0.05(-0.27%)
Jun 22, 2004 18.30 18.57 18.08 18.50 537,600 +0.05(+0.27%)
Jun 21, 2004 18.51 18.66 18.35 18.45 379,400 -0.17(-0.94%)
Jun 18, 2004 18.75 18.75 18.59 18.62 514,300 -0.12(-0.67%)
Jun 17, 2004 18.70 18.82 18.67 18.75 267,000 -0.05(-0.27%)
Jun 16, 2004 18.75 18.88 18.71 18.80 596,700 +0.09(+0.51%)
Jun 15, 2004 18.74 18.75 18.58 18.70 286,100 +0.07(+0.38%)
Jun 14, 2004 18.25 18.67 18.25 18.64 328,500 +0.14(+0.73%)
Jun 10, 2004 18.58 18.62 18.40 18.50 358,400 -0.11(-0.56%)
Jun 09, 2004 18.75 18.75 18.36 18.61 631,700 -0.13(-0.72%)
Jun 08, 2004 18.75 18.79 18.66 18.74 507,000 -0.11(-0.58%)
Jun 07, 2004 18.60 18.85 18.50 18.85 316,200 +0.27(+1.43%)
Jun 04, 2004 18.50 18.62 18.42 18.58 293,000 +0.13(+0.73%)
Jun 03, 2004 18.42 18.58 18.35 18.45 501,500 +0.00(+0.00%)
Jun 02, 2004 18.10 18.49 18.09 18.45 560,500 +0.33(+1.82%)
Jun 01, 2004 18.00 18.21 18.00 18.12 374,400 +0.12(+0.67%)
May 28, 2004 18.00 18.12 17.98 18.00 303,400 +0.00(+0.03%)
May 27, 2004 18.06 18.12 17.74 18.00 670,800 -0.07(-0.42%)
May 26, 2004 17.71 18.07 17.71 18.07 320,700 +0.29(+1.60%)
May 25, 2004 17.50 17.79 17.42 17.79 396,100 +0.29(+1.66%)
May 24, 2004 17.50 17.50 17.36 17.50 252,600 +0.01(+0.03%)
May 21, 2004 17.55 17.55 17.43 17.49 433,600 -0.06(-0.34%)
May 20, 2004 17.50 17.62 17.48 17.55 393,600 +0.04(+0.23%)
May 19, 2004 17.45 17.60 17.36 17.51 474,700 +0.06(+0.34%)
May 18, 2004 17.33 17.48 17.31 17.45 461,800 +0.09(+0.52%)
May 17, 2004 17.29 17.41 17.17 17.36 537,500 +0.07(+0.40%)
May 14, 2004 17.06 17.36 17.05 17.29 368,900 +0.03(+0.17%)
May 13, 2004 16.97 17.33 16.90 17.26 814,000 +0.30(+1.74%)
May 12, 2004 16.75 17.05 16.48 16.96 603,600 +0.13(+0.77%)
May 11, 2004 16.77 16.92 16.67 16.83 436,700 +0.16(+0.96%)
May 10, 2004 16.80 17.02 16.62 16.67 624,700 -0.04(-0.24%)
May 07, 2004 16.70 17.00 16.69 16.71 287,800 +0.01(+0.09%)
May 06, 2004 16.53 16.80 16.51 16.70 271,900 +0.05(+0.27%)
May 05, 2004 16.83 16.88 16.62 16.66 412,300 -0.17(-1.01%)
May 04, 2004 16.75 16.93 16.65 16.83 394,300 +0.32(+1.91%)
May 03, 2004 16.54 16.70 16.41 16.51 381,800 -0.06(-0.33%)
Apr 30, 2004 16.52 16.79 16.45 16.57 302,700 +0.11(+0.70%)
Apr 29, 2004 16.42 16.55 16.39 16.45 215,300 -0.01(-0.09%)
Apr 28, 2004 16.70 16.71 16.35 16.46 356,700 -0.33(-1.99%)
Apr 27, 2004 16.80 16.98 16.75 16.80 465,000 +0.09(+0.57%)
Apr 26, 2004 16.71 16.87 16.66 16.70 550,200 +0.05(+0.33%)
Apr 23, 2004 16.45 16.75 16.32 16.65 596,800 +0.22(+1.34%)
Apr 22, 2004 16.17 16.43 16.15 16.43 629,500 +0.26(+1.64%)
Apr 21, 2004 16.15 16.20 16.00 16.17 233,200 +0.01(+0.06%)
Apr 20, 2004 16.38 16.45 16.15 16.16 466,300 -0.22(-1.34%)
Apr 19, 2004 16.27 16.44 16.27 16.38 438,400 -0.02(-0.12%)
Apr 16, 2004 16.23 16.45 16.21 16.39 377,300 +0.16(+1.02%)
Apr 15, 2004 16.15 16.30 16.11 16.23 342,600 +0.02(+0.12%)
Apr 14, 2004 16.42 16.50 16.17 16.21 348,500 -0.32(-1.94%)
Apr 13, 2004 16.66 16.77 16.43 16.53 422,800 -0.14(-0.87%)
Apr 12, 2004 16.58 16.92 16.57 16.67 389,600 +0.19(+1.18%)
Apr 08, 2004 16.77 16.83 16.45 16.48 585,100 -0.24(-1.44%)
Apr 07, 2004 16.64 16.79 16.45 16.72 429,200 +0.09(+0.54%)
Apr 06, 2004 16.67 16.69 16.55 16.63 759,200 -0.11(-0.66%)
Apr 05, 2004 16.68 16.75 16.62 16.74 559,400 +0.06(+0.36%)
Apr 02, 2004 16.95 16.95 16.57 16.68 575,300 +0.17(+1.00%)
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.