Constellation Brands (NY: STZ )

248.64 USD +1.61 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 16.10 16.51 16.02 16.51 591,300 +0.46(+2.90%)
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%)
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.