Financial News

Constellation Brands (NY: STZ )

251.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.154 8.368 8.152 8.348 1,308,644 +0.19(+2.38%)
Jul 29, 2004 8.112 8.158 8.086 8.154 822,440 -0.00(-0.03%)
Jul 28, 2004 8.090 8.203 8.053 8.156 808,373 +0.01(+0.14%)
Jul 27, 2004 8.088 8.145 8.053 8.145 840,817 +0.06(+0.76%)
Jul 26, 2004 8.183 8.192 8.024 8.084 897,537 -0.06(-0.68%)
Jul 23, 2004 8.196 8.229 8.136 8.139 1,107,855 -0.10(-1.23%)
Jul 22, 2004 8.416 8.430 8.163 8.240 1,664,846 -0.23(-2.73%)
Jul 21, 2004 8.606 8.612 8.452 8.471 999,407 -0.23(-2.66%)
Jul 20, 2004 8.654 8.723 8.643 8.703 679,732 +0.05(+0.56%)
Jul 19, 2004 8.679 8.723 8.564 8.654 1,291,628 -0.02(-0.28%)
Jul 16, 2004 8.650 8.802 8.601 8.679 2,064,155 -0.02(-0.20%)
Jul 15, 2004 8.593 8.696 8.529 8.696 1,954,118 +0.12(+1.36%)
Jul 14, 2004 8.507 8.586 8.460 8.579 1,512,609 +0.10(+1.20%)
Jul 13, 2004 8.454 8.513 8.416 8.478 3,397,303 +0.08(+0.94%)
Jul 12, 2004 8.258 8.436 8.218 8.399 1,693,887 +0.19(+2.31%)
Jul 09, 2004 8.165 8.240 8.165 8.209 2,122,236 +0.05(+0.57%)
Jul 08, 2004 8.112 8.165 8.097 8.163 1,423,672 +0.08(+0.95%)
Jul 07, 2004 8.044 8.125 8.033 8.086 1,592,244 -0.04(-0.52%)
Jul 06, 2004 8.073 8.174 8.006 8.128 2,079,129 +0.04(+0.55%)
Jul 02, 2004 8.130 8.132 8.048 8.084 1,371,490 -0.04(-0.52%)
Jul 01, 2004 8.154 8.183 8.044 8.125 1,973,630 -0.06(-0.70%)
Jun 30, 2004 8.264 8.264 8.119 8.183 1,454,528 +0.02(+0.22%)
Jun 29, 2004 8.187 8.194 8.125 8.165 731,234 -0.05(-0.62%)
Jun 28, 2004 8.220 8.293 8.203 8.216 975,584 +0.04(+0.49%)
Jun 25, 2004 8.273 8.335 8.176 8.176 1,381,700 -0.15(-1.83%)
Jun 24, 2004 8.066 8.344 8.066 8.328 1,371,490 +0.20(+2.41%)
Jun 23, 2004 8.121 8.176 8.099 8.132 730,327 -0.02(-0.27%)
Jun 22, 2004 8.068 8.185 7.971 8.154 1,219,707 +0.02(+0.27%)
Jun 21, 2004 8.161 8.222 8.088 8.132 860,783 -0.08(-0.94%)
Jun 18, 2004 8.264 8.264 8.196 8.209 1,166,844 -0.06(-0.67%)
Jun 17, 2004 8.242 8.293 8.231 8.264 605,770 -0.02(-0.27%)
Jun 16, 2004 8.264 8.319 8.247 8.286 1,353,793 +0.04(+0.51%)
Jun 15, 2004 8.258 8.262 8.192 8.244 649,104 +0.03(+0.38%)
Jun 14, 2004 8.044 8.229 8.044 8.214 745,301 +0.06(+0.73%)
Jun 10, 2004 8.189 8.209 8.110 8.154 813,138 -0.05(-0.56%)
Jun 09, 2004 8.264 8.264 8.095 8.200 1,433,201 -0.06(-0.72%)
Jun 08, 2004 8.264 8.282 8.222 8.260 1,150,282 -0.05(-0.58%)
Jun 07, 2004 8.198 8.308 8.156 8.308 717,395 +0.12(+1.43%)
Jun 04, 2004 8.154 8.209 8.121 8.192 664,758 +0.06(+0.73%)
Jun 03, 2004 8.121 8.187 8.088 8.132 1,137,803 +0.00(+0.00%)
Jun 02, 2004 7.978 8.150 7.973 8.132 1,271,663 +0.15(+1.82%)
Jun 01, 2004 7.934 8.028 7.934 7.987 849,439 +0.05(+0.67%)
May 28, 2004 7.934 7.989 7.923 7.934 688,354 +0.00(+0.03%)
May 27, 2004 7.960 7.987 7.817 7.931 1,521,912 -0.03(-0.42%)
May 26, 2004 7.806 7.965 7.806 7.965 727,604 +0.13(+1.60%)
May 25, 2004 7.711 7.839 7.680 7.839 898,672 +0.13(+1.66%)
May 24, 2004 7.711 7.716 7.649 7.711 573,099 +0.00(+0.03%)
May 21, 2004 7.735 7.735 7.682 7.709 983,752 -0.03(-0.34%)
May 20, 2004 7.713 7.768 7.705 7.735 893,000 +0.02(+0.23%)
May 19, 2004 7.691 7.757 7.652 7.718 1,077,000 +0.03(+0.34%)
May 18, 2004 7.641 7.702 7.630 7.691 1,047,732 +0.04(+0.52%)
May 17, 2004 7.621 7.674 7.568 7.652 1,219,480 +0.03(+0.40%)
May 14, 2004 7.519 7.654 7.515 7.621 836,960 +0.01(+0.17%)
May 13, 2004 7.480 7.636 7.449 7.608 1,846,804 +0.13(+1.74%)
May 12, 2004 7.383 7.517 7.262 7.478 1,369,448 +0.06(+0.77%)
May 11, 2004 7.394 7.460 7.350 7.420 990,785 +0.07(+0.96%)
May 10, 2004 7.405 7.504 7.325 7.350 1,417,320 -0.02(-0.24%)
May 07, 2004 7.363 7.493 7.356 7.367 652,961 +0.01(+0.09%)
May 06, 2004 7.286 7.407 7.277 7.361 616,887 +0.02(+0.27%)
May 05, 2004 7.416 7.438 7.328 7.341 935,426 -0.07(-1.01%)
May 04, 2004 7.383 7.462 7.339 7.416 894,588 +0.14(+1.91%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback