Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

248.09 -0.36 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.863 6.940 6.830 6.913 691,076 +0.07(+1.00%)
Oct 30, 2003 6.827 6.880 6.792 6.845 848,985 +0.08(+1.17%)
Oct 29, 2003 6.810 6.812 6.744 6.766 747,343 -0.05(-0.68%)
Oct 28, 2003 6.772 6.823 6.702 6.812 1,138,030 +0.04(+0.62%)
Oct 27, 2003 6.770 6.810 6.678 6.770 924,309 +0.02(+0.26%)
Oct 24, 2003 6.722 6.788 6.658 6.752 2,266,759 +0.13(+1.96%)
Oct 23, 2003 6.589 6.644 6.464 6.622 1,176,373 +0.01(+0.20%)
Oct 22, 2003 6.667 6.671 6.576 6.609 780,467 -0.07(-1.09%)
Oct 21, 2003 6.651 6.702 6.616 6.682 677,917 -0.00(-0.03%)
Oct 20, 2003 6.611 6.700 6.548 6.684 1,102,864 +0.08(+1.27%)
Oct 17, 2003 6.678 6.682 6.620 6.600 1,136,896 -0.06(-0.96%)
Oct 16, 2003 6.554 6.667 6.525 6.664 851,481 +0.09(+1.41%)
Oct 15, 2003 6.629 6.633 6.484 6.572 1,520,323 -0.04(-0.53%)
Oct 14, 2003 6.644 6.653 6.517 6.607 1,140,526 -0.06(-0.89%)
Oct 13, 2003 6.611 6.662 6.611 6.667 567,654 +0.03(+0.47%)
Oct 10, 2003 6.611 6.655 6.605 6.636 647,289 -0.06(-0.95%)
Oct 09, 2003 6.728 6.755 6.655 6.700 780,921 -0.01(-0.13%)
Oct 08, 2003 6.744 6.746 6.695 6.708 779,560 +0.01(+0.13%)
Oct 07, 2003 6.633 6.684 6.633 6.700 733,730 +0.03(+0.46%)
Oct 06, 2003 6.618 6.700 6.607 6.669 873,034 +0.05(+0.77%)
Oct 03, 2003 6.633 6.633 6.589 6.618 1,122,829 +0.03(+0.40%)
Oct 02, 2003 6.618 6.644 6.545 6.592 1,922,355 -0.07(-1.09%)
Oct 01, 2003 6.719 6.730 6.556 6.664 4,188,661 -0.06(-0.82%)
Sep 30, 2003 6.667 6.719 6.611 6.719 1,698,651 +0.05(+0.79%)
Sep 29, 2003 6.722 6.766 6.473 6.667 2,772,475 -0.10(-1.53%)
Sep 26, 2003 6.823 6.823 6.704 6.770 1,243,303 -0.06(-0.94%)
Sep 25, 2003 6.942 6.942 6.834 6.834 2,499,084 -0.11(-1.59%)
Sep 24, 2003 7.008 7.008 6.922 6.944 2,004,259 -0.01(-0.16%)
Sep 23, 2003 6.786 6.955 6.786 6.955 1,674,375 +0.17(+2.50%)
Sep 22, 2003 6.786 6.821 6.715 6.786 1,031,397 +0.00(+0.00%)
Sep 19, 2003 6.832 6.832 6.768 6.786 1,234,001 +0.00(+0.07%)
Sep 18, 2003 6.662 6.797 6.662 6.781 1,164,348 +0.14(+2.12%)
Sep 17, 2003 6.594 6.655 6.594 6.640 917,957 +0.01(+0.13%)
Sep 16, 2003 6.607 6.640 6.576 6.631 740,309 +0.02(+0.37%)
Sep 15, 2003 6.633 6.642 6.592 6.607 1,856,787 -0.01(-0.17%)
Sep 12, 2003 6.578 6.655 6.567 6.618 1,572,506 +0.02(+0.27%)
Sep 11, 2003 6.534 6.655 6.490 6.600 1,926,666 +0.10(+1.56%)
Sep 10, 2003 6.468 6.501 6.466 6.499 1,341,542 +0.02(+0.24%)
Sep 09, 2003 6.605 6.605 6.468 6.484 1,160,491 -0.10(-1.51%)
Sep 08, 2003 6.592 6.669 6.565 6.583 795,214 +0.02(+0.23%)
Sep 05, 2003 6.556 6.611 6.545 6.567 1,922,582 +0.02(+0.27%)
Sep 04, 2003 6.464 6.572 6.446 6.550 1,273,024 +0.07(+1.16%)
Sep 03, 2003 6.446 6.528 6.435 6.475 1,339,500 +0.06(+0.93%)
Sep 02, 2003 6.358 6.442 6.325 6.415 1,952,076 +0.08(+1.25%)
Aug 29, 2003 6.250 6.367 6.239 6.336 688,127 +0.08(+1.30%)
Aug 28, 2003 6.246 6.292 6.182 6.254 925,671 +0.06(+1.03%)
Aug 27, 2003 6.257 6.270 6.188 6.190 1,125,325 -0.09(-1.40%)
Aug 26, 2003 6.257 6.314 6.248 6.279 1,499,677 +0.01(+0.21%)
Aug 25, 2003 6.336 6.336 6.219 6.265 1,884,693 +0.06(+1.03%)
Aug 22, 2003 6.250 6.290 6.195 6.202 1,237,858 -0.05(-0.74%)
Aug 21, 2003 6.237 6.259 6.188 6.248 1,667,342 +0.10(+1.65%)
Aug 20, 2003 6.208 6.208 6.140 6.146 805,878 -0.06(-1.03%)
Aug 19, 2003 6.285 6.318 6.184 6.210 1,283,914 -0.07(-1.19%)
Aug 18, 2003 6.305 6.305 6.195 6.285 1,332,013 -0.02(-0.31%)
Aug 15, 2003 6.217 6.305 6.188 6.305 564,477 +0.01(+0.21%)
Aug 14, 2003 6.105 6.298 6.102 6.292 2,223,652 +0.23(+3.78%)
Aug 13, 2003 6.190 6.190 6.047 6.063 1,773,068 -0.06(-0.90%)
Aug 12, 2003 6.138 6.226 6.080 6.118 1,274,158 -0.03(-0.43%)
Aug 11, 2003 6.224 6.224 6.083 6.144 1,712,037 +0.03(+0.50%)
Aug 08, 2003 5.946 6.144 5.933 6.113 1,288,906 +0.17(+2.85%)
Aug 07, 2003 6.071 6.071 5.937 5.944 2,013,107 -0.12(-1.93%)
Aug 06, 2003 6.127 6.131 5.864 6.060 2,279,011 +0.01(+0.22%)
Aug 05, 2003 6.259 6.259 6.045 6.047 2,075,953 -0.21(-3.35%)
Aug 04, 2003 6.270 6.270 6.182 6.257 1,258,277 +0.02(+0.28%)
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.