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

Constellation Brands (NY: STZ )

256.08 +2.00 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2002 6.305 6.341 6.219 6.287 605,029 +0.05(+0.78%)
Aug 29, 2002 6.219 6.256 6.031 6.239 1,291,843 +0.23(+3.83%)
Aug 28, 2002 6.082 6.119 5.920 6.009 973,965 -0.16(-2.62%)
Aug 27, 2002 6.372 6.385 6.130 6.170 677,099 -0.20(-3.13%)
Aug 26, 2002 6.327 6.380 6.206 6.369 585,825 +0.08(+1.20%)
Aug 23, 2002 6.219 6.374 6.219 6.294 670,095 -0.01(-0.14%)
Aug 22, 2002 6.595 6.595 6.230 6.303 1,428,980 -0.24(-3.69%)
Aug 21, 2002 6.476 6.544 6.396 6.544 985,488 +0.06(+0.89%)
Aug 20, 2002 6.584 6.584 6.460 6.487 681,843 -0.12(-1.74%)
Aug 16, 2002 6.465 6.628 6.429 6.602 864,617 +0.14(+2.12%)
Aug 15, 2002 6.529 6.529 6.363 6.465 1,485,913 -0.02(-0.31%)
Aug 14, 2002 6.661 6.661 6.460 6.484 1,301,106 -0.19(-2.79%)
Aug 13, 2002 6.628 6.803 6.611 6.670 667,158 +0.05(+0.70%)
Aug 12, 2002 6.595 6.697 6.546 6.624 794,580 +0.08(+1.15%)
Aug 07, 2002 6.562 6.573 6.420 6.549 904,380 +0.07(+1.09%)
Aug 06, 2002 6.394 6.595 6.299 6.478 1,014,406 +0.25(+3.98%)
Aug 05, 2002 6.197 6.374 6.159 6.230 778,540 +0.03(+0.54%)
Aug 02, 2002 6.312 6.358 6.086 6.197 623,329 -0.02(-0.25%)
Aug 01, 2002 6.352 6.372 6.119 6.212 798,873 -0.15(-2.33%)
Jul 31, 2002 6.314 6.440 6.183 6.361 942,336 +0.05(+0.74%)
Jul 30, 2002 6.398 6.495 6.296 6.314 1,134,599 -0.06(-0.97%)
Jul 29, 2002 6.183 6.409 6.141 6.376 1,268,121 +0.31(+5.15%)
Jul 26, 2002 6.042 6.086 5.871 6.064 757,980 +0.05(+0.77%)
Jul 25, 2002 5.781 6.272 5.781 6.017 1,280,547 +0.25(+4.30%)
Jul 24, 2002 5.511 5.821 5.356 5.770 1,724,491 +0.28(+5.08%)
Jul 23, 2002 5.845 5.909 5.334 5.491 7,003,698 -0.35(-5.99%)
Jul 22, 2002 5.798 6.084 5.643 5.840 1,182,043 +0.01(+0.23%)
Jul 19, 2002 5.982 6.020 5.778 5.827 1,496,306 -0.34(-5.46%)
Jul 17, 2002 6.086 6.170 5.986 6.164 1,171,425 -0.31(-4.79%)
Jul 12, 2002 6.385 6.542 6.341 6.473 992,040 +0.10(+1.56%)
Jul 11, 2002 6.396 6.445 6.341 6.374 1,068,628 -0.10(-1.50%)
Jul 10, 2002 6.712 6.717 6.467 6.471 703,532 -0.26(-3.91%)
Jul 09, 2002 6.564 6.819 6.484 6.735 9,827,770 +0.16(+2.46%)
Jul 08, 2002 6.661 6.661 6.573 6.573 886,984 -0.09(-1.33%)
Jul 05, 2002 6.418 6.684 6.418 6.661 559,618 +0.08(+1.28%)
Jul 04, 2002 6.507 6.584 6.152 6.577 1,570,184 +0.00(+0.00%)
Jul 03, 2002 6.507 6.584 6.152 6.577 1,561,598 +0.07(+1.05%)
Jul 02, 2002 6.805 6.861 6.469 6.509 1,333,639 -0.35(-5.13%)
Jul 01, 2002 7.080 7.080 6.750 6.861 1,752,732 -0.22(-3.12%)
Jun 28, 2002 6.839 7.082 6.752 7.082 3,406,282 +0.09(+1.30%)
Jun 27, 2002 6.639 7.027 6.573 6.991 6,046,225 +0.91(+14.87%)
Jun 26, 2002 5.865 6.086 5.809 6.086 1,134,147 +0.15(+2.54%)
Jun 25, 2002 5.876 6.026 5.865 5.936 1,075,632 +0.02(+0.26%)
Jun 21, 2002 6.086 6.099 5.865 5.920 1,719,972 -0.18(-2.94%)
Jun 20, 2002 6.075 6.130 6.044 6.099 914,773 +0.02(+0.40%)
Jun 19, 2002 6.318 6.352 6.060 6.075 1,300,202 -0.21(-3.35%)
Jun 18, 2002 6.374 6.416 6.226 6.285 614,969 -0.07(-1.11%)
Jun 17, 2002 6.219 6.445 6.219 6.356 843,154 +0.15(+2.35%)
Jun 14, 2002 6.263 6.279 6.108 6.210 765,436 -0.15(-2.37%)
Jun 12, 2002 6.318 6.418 6.292 6.361 1,171,425 +0.12(+1.99%)
Jun 11, 2002 6.575 6.626 6.175 6.237 1,293,876 -0.33(-5.05%)
Jun 10, 2002 6.533 6.630 6.529 6.569 875,236 -0.01(-0.13%)
Jun 07, 2002 6.493 6.591 6.427 6.577 671,903 +0.07(+1.12%)
Jun 06, 2002 6.540 6.617 6.504 6.504 4,089,256 -0.00(-0.03%)
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.