Constellation Brands (NY: STZ )
255.35
+1.89
(+0.75%)
Streaming Delayed Price
Updated: 11:17 AM EDT, May 1, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2004 | 7.344 | 7.459 | 7.310 | 7.361 | 681,157 | +0.05(+0.70%) |
| Apr 29, 2004 | 7.299 | 7.355 | 7.284 | 7.310 | 484,483 | -0.01(-0.09%) |
| Apr 28, 2004 | 7.421 | 7.428 | 7.266 | 7.317 | 802,672 | -0.15(-1.99%) |
| Apr 27, 2004 | 7.466 | 7.544 | 7.444 | 7.466 | 1,046,376 | +0.04(+0.57%) |
| Apr 26, 2004 | 7.428 | 7.497 | 7.401 | 7.424 | 1,238,099 | +0.02(+0.33%) |
| Apr 23, 2004 | 7.310 | 7.441 | 7.252 | 7.399 | 1,342,962 | +0.10(+1.34%) |
| Apr 22, 2004 | 7.184 | 7.301 | 7.177 | 7.301 | 1,416,546 | +0.12(+1.64%) |
| Apr 21, 2004 | 7.177 | 7.201 | 7.110 | 7.184 | 524,763 | +0.00(+0.06%) |
| Apr 20, 2004 | 7.277 | 7.312 | 7.177 | 7.179 | 1,049,301 | -0.10(-1.34%) |
| Apr 19, 2004 | 7.232 | 7.306 | 7.232 | 7.277 | 986,519 | -0.01(-0.12%) |
| Apr 16, 2004 | 7.212 | 7.310 | 7.206 | 7.286 | 849,027 | +0.07(+1.02%) |
| Apr 15, 2004 | 7.177 | 7.246 | 7.157 | 7.212 | 770,943 | +0.01(+0.12%) |
| Apr 14, 2004 | 7.299 | 7.330 | 7.188 | 7.204 | 784,219 | -0.14(-1.94%) |
| Apr 13, 2004 | 7.401 | 7.452 | 7.301 | 7.346 | 951,415 | -0.06(-0.87%) |
| Apr 12, 2004 | 7.366 | 7.521 | 7.364 | 7.410 | 876,706 | +0.09(+1.18%) |
| Apr 08, 2004 | 7.455 | 7.477 | 7.310 | 7.324 | 1,316,634 | -0.11(-1.44%) |
| Apr 07, 2004 | 7.392 | 7.461 | 7.310 | 7.430 | 965,816 | +0.04(+0.54%) |
| Apr 06, 2004 | 7.410 | 7.417 | 7.355 | 7.390 | 1,708,406 | -0.05(-0.66%) |
| Apr 05, 2004 | 7.412 | 7.444 | 7.388 | 7.439 | 1,258,802 | +0.03(+0.36%) |
| Apr 02, 2004 | 7.532 | 7.532 | 7.364 | 7.412 | 1,294,581 | +0.07(+1.00%) |
| Apr 01, 2004 | 7.155 | 7.339 | 7.121 | 7.339 | 1,330,585 | +0.21(+2.90%) |
| Mar 31, 2004 | 7.121 | 7.192 | 7.077 | 7.132 | 1,388,417 | +0.03(+0.38%) |
| Mar 30, 2004 | 7.110 | 7.121 | 7.044 | 7.106 | 1,648,549 | -0.02(-0.28%) |
| Mar 29, 2004 | 7.079 | 7.144 | 7.079 | 7.126 | 1,470,552 | +0.04(+0.53%) |
| Mar 26, 2004 | 7.148 | 7.221 | 7.019 | 7.088 | 1,508,807 | -0.06(-0.81%) |
| Mar 25, 2004 | 7.121 | 7.155 | 7.026 | 7.146 | 2,250,497 | +0.04(+0.59%) |
| Mar 24, 2004 | 7.161 | 7.170 | 7.097 | 7.104 | 770,493 | -0.00(-0.03%) |
| Mar 23, 2004 | 7.132 | 7.135 | 7.099 | 7.106 | 710,410 | -0.01(-0.09%) |
| Mar 22, 2004 | 7.110 | 7.284 | 7.088 | 7.112 | 1,158,665 | -0.11(-1.48%) |
| Mar 19, 2004 | 7.319 | 7.319 | 7.215 | 7.219 | 596,772 | -0.05(-0.64%) |
| Mar 18, 2004 | 7.270 | 7.321 | 7.179 | 7.266 | 719,637 | -0.06(-0.82%) |
| Mar 17, 2004 | 7.244 | 7.377 | 7.237 | 7.326 | 1,050,652 | +0.08(+1.13%) |
| Mar 16, 2004 | 7.266 | 7.299 | 7.224 | 7.244 | 1,401,919 | +0.07(+0.99%) |
| Mar 15, 2004 | 7.417 | 7.444 | 7.172 | 7.172 | 2,134,608 | -0.24(-3.30%) |
| Mar 12, 2004 | 7.332 | 7.417 | 7.226 | 7.417 | 2,189,289 | +0.20(+2.71%) |
| Mar 11, 2004 | 7.177 | 7.470 | 7.177 | 7.221 | 3,471,269 | -0.05(-0.73%) |
| Mar 10, 2004 | 7.255 | 7.341 | 7.188 | 7.275 | 3,865,067 | +0.14(+1.99%) |
| Mar 09, 2004 | 7.044 | 7.246 | 7.026 | 7.132 | 3,601,110 | +0.12(+1.74%) |
| Mar 08, 2004 | 7.044 | 7.084 | 6.999 | 7.010 | 1,655,525 | -0.01(-0.16%) |
| Mar 05, 2004 | 6.999 | 7.064 | 6.961 | 7.021 | 1,440,624 | -0.00(-0.03%) |
| Mar 04, 2004 | 7.001 | 7.061 | 6.906 | 7.024 | 1,883,027 | +0.02(+0.35%) |
| Mar 03, 2004 | 6.888 | 7.032 | 6.866 | 6.999 | 4,071,642 | +0.01(+0.19%) |
| Mar 02, 2004 | 6.977 | 7.028 | 6.977 | 6.986 | 1,812,819 | -0.05(-0.66%) |
| Mar 01, 2004 | 7.044 | 7.086 | 7.001 | 7.032 | 2,130,332 | -0.01(-0.16%) |
| Feb 27, 2004 | 7.061 | 7.106 | 7.010 | 7.044 | 2,971,259 | -0.11(-1.49%) |
| Feb 26, 2004 | 6.888 | 7.210 | 6.888 | 7.150 | 5,229,407 | +0.32(+4.75%) |
| Feb 25, 2004 | 6.888 | 6.888 | 6.510 | 6.826 | 15,528,677 | -0.68(-9.00%) |
| Feb 24, 2004 | 7.484 | 7.541 | 7.417 | 7.501 | 1,267,803 | +0.02(+0.24%) |
| Feb 23, 2004 | 7.644 | 7.652 | 7.444 | 7.484 | 2,384,613 | -0.17(-2.24%) |
| Feb 20, 2004 | 7.686 | 7.797 | 7.655 | 7.655 | 1,161,815 | -0.03(-0.40%) |
| Feb 19, 2004 | 7.910 | 7.932 | 7.666 | 7.686 | 1,150,114 | -0.19(-2.45%) |
| Feb 18, 2004 | 7.866 | 7.981 | 7.859 | 7.879 | 920,811 | +0.01(+0.14%) |
| Feb 17, 2004 | 7.888 | 7.906 | 7.828 | 7.868 | 734,938 | -0.04(-0.45%) |
| Feb 13, 2004 | 7.710 | 7.903 | 7.710 | 7.903 | 1,256,776 | +0.20(+2.66%) |
| Feb 12, 2004 | 7.755 | 7.810 | 7.684 | 7.699 | 668,105 | -0.04(-0.46%) |
| Feb 11, 2004 | 7.724 | 7.735 | 7.619 | 7.735 | 1,346,337 | +0.01(+0.12%) |
| Feb 10, 2004 | 7.699 | 7.746 | 7.668 | 7.726 | 655,279 | +0.07(+0.90%) |
| Feb 09, 2004 | 7.732 | 7.732 | 7.628 | 7.657 | 710,410 | -0.08(-1.06%) |
| Feb 06, 2004 | 7.732 | 7.819 | 7.675 | 7.739 | 727,963 | -0.01(-0.14%) |
| Feb 05, 2004 | 7.644 | 7.830 | 7.630 | 7.750 | 1,285,130 | +0.11(+1.40%) |
| Feb 04, 2004 | 7.550 | 7.666 | 7.532 | 7.644 | 940,838 | +0.09(+1.24%) |
| Feb 03, 2004 | 7.504 | 7.584 | 7.495 | 7.550 | 874,455 | +0.05(+0.62%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Utah cat with a fondness for cardboard takes surprise trip to California in an Amazon box
- No need to go guess: Mom knows best what she wants for Mother's Day
- US job openings fall to 8.5 million in March, the lowest level in more than 3 years
- Trump awarded 36 million more Trump Media shares worth $1.8 billion after hitting price benchmarks
- Workers and activists around the world hold May Day rallies urging greater rights and more pay
- What marijuana reclassification means for the United States
- CVS Health chops 2024 forecast as cost struggles with Medicare Advantage persist
- Google and Apple now threatened by the US antitrust laws that helped build their technology empires
- Ford recalls Maverick pickups in US because tail lights can go dark, increasing the risk of a crash
- Japan's Kishida will stress rules-based global order, support for emerging nations at OECD meeting
Most Read
- Taylor, Lore, Rodriguez head to mediation over Timberwolves, Lynx ownership • Business
- Minnesota bankruptcy law firm files for bankruptcy after losing fight with another bankruptcy firm • Business
- Food companies keep pushing protein. How much do we actually need? • Business
- While homebuilding is up in the Twin Cities, apartment construction is way behind • Business
- UnitedHealth CEO apologizes to cyberattack victims at congressional hearing • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.