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

Constellation Brands (NY: STZ )

253.95 +0.49 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 29, 2002 5.327 5.327 5.168 5.205 509,462 -0.12(-2.20%)
Nov 27, 2002 5.196 5.342 5.161 5.323 600,962 +0.16(+3.09%)
Nov 26, 2002 5.245 5.245 5.046 5.163 1,341,773 -0.09(-1.69%)
Nov 25, 2002 5.345 5.345 5.223 5.252 727,029 -0.13(-2.47%)
Nov 22, 2002 5.309 5.385 5.267 5.385 1,473,939 +0.06(+1.16%)
Nov 21, 2002 5.303 5.334 5.245 5.323 1,192,662 +0.03(+0.63%)
Nov 20, 2002 5.258 5.349 5.223 5.289 893,084 +0.03(+0.63%)
Nov 19, 2002 5.267 5.289 5.146 5.256 1,544,880 -0.09(-1.66%)
Nov 18, 2002 5.495 5.497 5.311 5.345 446,655 -0.14(-2.62%)
Nov 15, 2002 5.179 5.511 5.157 5.489 861,229 +0.17(+3.12%)
Nov 14, 2002 5.223 5.391 5.205 5.323 601,414 +0.09(+1.65%)
Nov 13, 2002 5.150 5.289 5.146 5.236 1,136,632 +0.09(+1.72%)
Nov 12, 2002 5.139 5.201 5.115 5.148 1,240,106 +0.02(+0.39%)
Nov 11, 2002 5.146 5.212 5.059 5.128 1,197,406 -0.02(-0.34%)
Nov 08, 2002 5.168 5.194 5.068 5.146 1,091,673 +0.03(+0.52%)
Nov 07, 2002 5.068 5.141 4.982 5.119 1,120,139 +0.04(+0.70%)
Nov 06, 2002 4.999 5.219 4.980 5.084 2,261,968 +0.08(+1.68%)
Nov 05, 2002 5.068 5.205 4.935 4.999 2,825,427 -0.09(-1.70%)
Nov 04, 2002 5.577 5.577 5.002 5.086 3,532,801 -0.45(-8.08%)
Nov 01, 2002 5.606 5.621 5.469 5.533 1,176,169 -0.07(-1.30%)
Oct 31, 2002 5.601 5.635 5.579 5.606 732,451 +0.01(+0.12%)
Oct 30, 2002 5.595 5.721 5.575 5.599 540,640 +0.05(+0.88%)
Oct 29, 2002 5.608 5.608 5.493 5.551 916,354 -0.06(-1.07%)
Oct 28, 2002 5.732 5.732 5.486 5.610 860,777 -0.03(-0.59%)
Oct 25, 2002 5.489 5.650 5.389 5.643 1,050,780 +0.15(+2.74%)
Oct 24, 2002 5.568 5.584 5.444 5.493 882,917 -0.06(-1.08%)
Oct 23, 2002 5.489 5.555 5.444 5.553 724,769 +0.04(+0.76%)
Oct 22, 2002 5.349 5.520 5.296 5.511 1,501,276 +0.16(+2.98%)
Oct 21, 2002 5.349 5.400 5.267 5.351 1,076,084 -0.02(-0.37%)
Oct 18, 2002 5.400 5.433 5.311 5.371 440,555 -0.01(-0.25%)
Oct 17, 2002 5.378 5.433 5.349 5.385 532,281 +0.06(+1.08%)
Oct 16, 2002 5.451 5.471 5.212 5.327 1,087,606 -0.18(-3.26%)
Oct 15, 2002 5.643 5.643 5.420 5.506 1,428,980 +0.09(+1.72%)
Oct 14, 2002 5.090 5.415 5.090 5.413 824,854 +0.32(+6.35%)
Oct 11, 2002 5.311 5.311 5.050 5.090 1,223,388 -0.06(-1.08%)
Oct 10, 2002 4.891 5.146 4.867 5.146 1,693,991 +0.20(+3.98%)
Oct 09, 2002 5.090 5.090 4.920 4.949 901,669 -0.25(-4.77%)
Oct 08, 2002 5.289 5.289 4.971 5.196 1,540,813 -0.09(-1.72%)
Oct 07, 2002 5.134 5.351 5.134 5.287 890,599 +0.12(+2.31%)
Oct 04, 2002 5.185 5.285 5.146 5.168 741,940 -0.15(-2.75%)
Oct 03, 2002 5.367 5.444 5.205 5.314 1,140,473 -0.04(-0.79%)
Oct 02, 2002 5.199 5.433 5.132 5.356 12,019,250 +0.16(+3.02%)
Oct 01, 2002 5.146 5.207 5.028 5.199 2,383,516 +0.09(+1.69%)
Sep 30, 2002 4.980 5.168 4.980 5.112 1,175,265 -0.03(-0.65%)
Sep 27, 2002 5.002 5.278 4.902 5.146 2,195,998 +0.12(+2.33%)
Sep 26, 2002 5.256 5.477 4.986 5.028 4,948,226 -0.62(-10.97%)
Sep 25, 2002 5.267 5.721 5.267 5.648 2,845,534 +0.35(+6.56%)
Sep 24, 2002 5.146 5.484 5.002 5.300 4,087,900 -0.16(-2.88%)
Sep 23, 2002 5.975 5.986 5.157 5.458 6,543,939 -0.83(-13.20%)
Sep 20, 2002 6.318 6.330 6.159 6.287 1,510,991 -0.00(-0.04%)
Sep 19, 2002 6.341 6.400 6.219 6.290 1,318,954 -0.07(-1.15%)
Sep 18, 2002 6.367 6.380 6.232 6.363 858,066 -0.06(-0.86%)
Sep 17, 2002 6.522 6.595 6.407 6.418 668,288 -0.08(-1.19%)
Sep 16, 2002 6.469 6.515 6.307 6.495 469,247 +0.02(+0.34%)
Sep 13, 2002 6.318 6.495 6.254 6.473 620,618 +0.15(+2.45%)
Sep 12, 2002 6.396 6.418 6.292 6.318 570,462 -0.10(-1.59%)
Sep 11, 2002 6.507 6.520 6.405 6.420 354,477 +0.02(+0.38%)
Sep 10, 2002 6.256 6.445 6.175 6.396 1,061,625 +0.14(+2.30%)
Sep 09, 2002 6.126 6.303 6.108 6.252 669,869 +0.08(+1.33%)
Sep 06, 2002 6.086 6.170 6.037 6.170 717,766 +0.11(+1.75%)
Sep 05, 2002 6.197 6.197 6.060 6.064 576,788 -0.13(-2.14%)
Sep 04, 2002 6.084 6.197 6.053 6.197 25,077,758 +0.11(+1.86%)
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.