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

Constellation Brands (NY: STZ )

260.04 -1.67 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.348 5.348 5.188 5.226 507,436 -0.12(-2.20%)
Nov 27, 2002 5.217 5.364 5.182 5.344 598,572 +0.16(+3.09%)
Nov 26, 2002 5.266 5.266 5.066 5.184 1,336,436 -0.09(-1.69%)
Nov 25, 2002 5.366 5.366 5.244 5.273 724,137 -0.13(-2.47%)
Nov 22, 2002 5.330 5.406 5.288 5.406 1,468,077 +0.06(+1.16%)
Nov 21, 2002 5.324 5.355 5.266 5.344 1,187,918 +0.03(+0.63%)
Nov 20, 2002 5.279 5.370 5.244 5.310 889,532 +0.03(+0.63%)
Nov 19, 2002 5.288 5.310 5.166 5.277 1,538,736 -0.09(-1.66%)
Nov 18, 2002 5.517 5.519 5.333 5.366 444,878 -0.14(-2.62%)
Nov 15, 2002 5.199 5.533 5.177 5.510 857,803 +0.17(+3.12%)
Nov 14, 2002 5.244 5.413 5.226 5.344 599,022 +0.09(+1.65%)
Nov 13, 2002 5.170 5.310 5.166 5.257 1,132,111 +0.09(+1.72%)
Nov 12, 2002 5.159 5.222 5.135 5.168 1,235,174 +0.02(+0.39%)
Nov 11, 2002 5.166 5.233 5.079 5.148 1,192,644 -0.02(-0.34%)
Nov 08, 2002 5.188 5.215 5.088 5.166 1,087,331 +0.03(+0.52%)
Nov 07, 2002 5.088 5.162 5.002 5.139 1,115,684 +0.04(+0.70%)
Nov 06, 2002 5.019 5.239 4.999 5.104 2,252,972 +0.08(+1.68%)
Nov 05, 2002 5.088 5.226 4.955 5.019 2,814,190 -0.09(-1.70%)
Nov 04, 2002 5.599 5.599 5.022 5.106 3,518,750 -0.45(-8.08%)
Nov 01, 2002 5.628 5.644 5.490 5.555 1,171,491 -0.07(-1.30%)
Oct 31, 2002 5.624 5.657 5.602 5.628 729,538 +0.01(+0.12%)
Oct 30, 2002 5.617 5.744 5.597 5.622 538,490 +0.05(+0.88%)
Oct 29, 2002 5.630 5.630 5.515 5.573 912,710 -0.06(-1.07%)
Oct 28, 2002 5.755 5.755 5.508 5.633 857,353 -0.03(-0.59%)
Oct 25, 2002 5.510 5.673 5.410 5.666 1,046,601 +0.15(+2.74%)
Oct 24, 2002 5.590 5.606 5.466 5.515 879,406 -0.06(-1.08%)
Oct 23, 2002 5.510 5.577 5.466 5.575 721,887 +0.04(+0.76%)
Oct 22, 2002 5.370 5.542 5.317 5.533 1,495,305 +0.16(+2.98%)
Oct 21, 2002 5.370 5.422 5.288 5.373 1,071,804 -0.02(-0.37%)
Oct 18, 2002 5.422 5.455 5.333 5.393 438,803 -0.01(-0.25%)
Oct 17, 2002 5.399 5.455 5.370 5.406 530,164 +0.06(+1.08%)
Oct 16, 2002 5.473 5.493 5.233 5.348 1,083,281 -0.18(-3.26%)
Oct 15, 2002 5.666 5.666 5.442 5.528 1,423,297 +0.09(+1.72%)
Oct 14, 2002 5.110 5.437 5.110 5.435 821,574 +0.32(+6.35%)
Oct 11, 2002 5.333 5.333 5.071 5.110 1,218,522 -0.06(-1.08%)
Oct 10, 2002 4.911 5.166 4.886 5.166 1,687,254 +0.20(+3.98%)
Oct 09, 2002 5.110 5.110 4.939 4.968 898,083 -0.25(-4.77%)
Oct 08, 2002 5.310 5.310 4.991 5.217 1,534,685 -0.09(-1.72%)
Oct 07, 2002 5.155 5.373 5.155 5.308 887,057 +0.12(+2.31%)
Oct 04, 2002 5.206 5.306 5.166 5.188 738,989 -0.15(-2.75%)
Oct 03, 2002 5.388 5.466 5.226 5.335 1,135,937 -0.04(-0.79%)
Oct 02, 2002 5.219 5.455 5.153 5.377 11,971,447 +0.16(+3.02%)
Oct 01, 2002 5.166 5.228 5.048 5.219 2,374,037 +0.09(+1.69%)
Sep 30, 2002 4.999 5.188 4.999 5.133 1,170,591 -0.03(-0.65%)
Sep 27, 2002 5.022 5.299 4.922 5.166 2,187,264 +0.12(+2.33%)
Sep 26, 2002 5.277 5.499 5.006 5.048 4,928,546 -0.62(-10.97%)
Sep 25, 2002 5.288 5.744 5.288 5.670 2,834,217 +0.35(+6.56%)
Sep 24, 2002 5.166 5.506 5.022 5.322 4,071,642 -0.16(-2.88%)
Sep 23, 2002 5.999 6.010 5.177 5.479 6,517,913 -0.83(-13.20%)
Sep 20, 2002 6.344 6.355 6.184 6.313 1,504,982 -0.00(-0.04%)
Sep 19, 2002 6.366 6.426 6.244 6.315 1,313,708 -0.07(-1.15%)
Sep 18, 2002 6.393 6.406 6.257 6.388 854,653 -0.06(-0.86%)
Sep 17, 2002 6.548 6.621 6.433 6.444 665,630 -0.08(-1.19%)
Sep 16, 2002 6.495 6.541 6.333 6.521 467,381 +0.02(+0.34%)
Sep 13, 2002 6.344 6.521 6.279 6.499 618,149 +0.16(+2.45%)
Sep 12, 2002 6.421 6.444 6.317 6.344 568,193 -0.10(-1.59%)
Sep 11, 2002 6.533 6.546 6.430 6.446 353,067 +0.02(+0.38%)
Sep 10, 2002 6.281 6.470 6.199 6.421 1,057,402 +0.14(+2.30%)
Sep 09, 2002 6.150 6.328 6.133 6.277 667,205 +0.08(+1.33%)
Sep 06, 2002 6.110 6.195 6.061 6.195 714,911 +0.11(+1.75%)
Sep 05, 2002 6.221 6.221 6.084 6.088 574,494 -0.13(-2.14%)
Sep 04, 2002 6.108 6.221 6.077 6.221 24,978,020 +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.