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: 4:10 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 (%)
Jun 30, 2003 6.864 7.057 6.824 6.977 2,047,297 +0.19(+2.75%)
Jun 27, 2003 6.833 6.833 6.730 6.790 921,036 +0.01(+0.20%)
Jun 26, 2003 6.599 6.828 6.593 6.777 1,662,501 +0.22(+3.39%)
Jun 25, 2003 6.421 6.586 6.381 6.555 3,097,499 +0.13(+2.08%)
Jun 24, 2003 6.479 6.610 6.421 6.421 2,187,939 -0.06(-0.86%)
Jun 23, 2003 6.641 6.644 6.459 6.477 1,347,012 -0.22(-3.28%)
Jun 20, 2003 6.779 6.806 6.677 6.697 1,402,819 -0.04(-0.56%)
Jun 19, 2003 6.833 6.877 6.706 6.735 1,011,497 -0.06(-0.95%)
Jun 18, 2003 6.719 6.830 6.688 6.799 571,344 +0.08(+1.19%)
Jun 17, 2003 6.844 6.848 6.693 6.719 1,158,890 -0.16(-2.29%)
Jun 16, 2003 6.666 6.877 6.666 6.877 1,443,324 +0.21(+3.20%)
Jun 13, 2003 6.637 6.697 6.588 6.664 1,303,807 +0.08(+1.15%)
Jun 12, 2003 6.555 6.608 6.417 6.588 1,426,672 +0.03(+0.51%)
Jun 11, 2003 6.421 6.555 6.341 6.555 1,295,931 +0.13(+2.08%)
Jun 10, 2003 6.344 6.424 6.221 6.421 1,018,023 +0.18(+2.85%)
Jun 09, 2003 6.355 6.355 6.221 6.244 723,012 -0.08(-1.33%)
Jun 06, 2003 6.244 6.333 6.233 6.328 1,024,773 +0.10(+1.61%)
Jun 05, 2003 6.308 6.308 6.175 6.228 1,324,510 -0.08(-1.30%)
Jun 04, 2003 6.344 6.373 6.293 6.310 726,162 +0.01(+0.18%)
Jun 03, 2003 6.284 6.339 6.224 6.299 862,079 +0.02(+0.25%)
Jun 02, 2003 6.144 6.284 6.144 6.284 1,419,021 +0.16(+2.58%)
May 30, 2003 6.101 6.144 6.039 6.126 1,014,197 +0.07(+1.14%)
May 29, 2003 5.966 6.057 5.955 6.057 929,362 +0.09(+1.53%)
May 28, 2003 5.970 5.984 5.910 5.966 632,551 +0.02(+0.41%)
May 27, 2003 5.968 5.999 5.895 5.941 1,050,877 -0.02(-0.41%)
May 23, 2003 5.866 5.988 5.835 5.966 660,004 +0.03(+0.56%)
May 22, 2003 5.975 5.999 5.915 5.933 1,316,634 -0.02(-0.34%)
May 21, 2003 5.888 5.986 5.822 5.953 1,241,925 +0.06(+1.02%)
May 20, 2003 5.822 5.893 5.788 5.893 877,381 +0.09(+1.61%)
May 19, 2003 5.710 5.862 5.679 5.799 950,964 +0.02(+0.38%)
May 16, 2003 5.822 5.844 5.777 5.777 1,194,444 -0.04(-0.76%)
May 15, 2003 5.877 5.888 5.804 5.822 1,222,347 -0.04(-0.76%)
May 14, 2003 5.997 5.999 5.866 5.866 1,160,465 -0.12(-1.97%)
May 13, 2003 6.044 6.044 5.933 5.984 679,132 -0.06(-0.92%)
May 12, 2003 5.999 6.055 5.966 6.039 765,767 -0.03(-0.44%)
May 09, 2003 6.084 6.101 6.037 6.066 1,705,931 -0.02(-0.29%)
May 08, 2003 6.008 6.084 5.882 6.084 1,581,716 +0.08(+1.26%)
May 07, 2003 5.915 6.113 5.902 6.008 1,844,098 +0.13(+2.15%)
May 06, 2003 5.808 5.890 5.768 5.882 983,593 +0.07(+1.26%)
May 05, 2003 5.913 5.913 5.755 5.808 1,204,120 -0.10(-1.73%)
May 02, 2003 5.979 5.979 5.799 5.910 1,387,067 -0.07(-1.15%)
May 01, 2003 5.957 6.006 5.804 5.979 1,363,664 +0.02(+0.37%)
Apr 30, 2003 5.926 5.981 5.866 5.957 1,207,271 +0.01(+0.15%)
Apr 29, 2003 5.784 5.955 5.777 5.948 1,012,847 +0.14(+2.49%)
Apr 28, 2003 5.639 5.837 5.637 5.804 1,380,541 +0.16(+2.92%)
Apr 25, 2003 5.613 5.684 5.613 5.639 753,616 +0.02(+0.32%)
Apr 24, 2003 5.599 5.657 5.593 5.622 818,198 -0.11(-1.94%)
Apr 23, 2003 5.737 5.777 5.655 5.733 1,004,071 -0.00(-0.08%)
Apr 22, 2003 5.610 5.737 5.519 5.737 1,347,237 +0.12(+2.22%)
Apr 21, 2003 5.633 5.659 5.575 5.613 706,585 +0.01(+0.24%)
Apr 17, 2003 5.622 5.653 5.544 5.599 1,608,269 +0.01(+0.12%)
Apr 16, 2003 5.666 5.744 5.562 5.593 1,679,828 -0.13(-2.25%)
Apr 15, 2003 5.657 5.755 5.622 5.722 1,769,163 +0.06(+1.14%)
Apr 14, 2003 5.588 5.666 5.559 5.657 1,378,291 +0.10(+1.84%)
Apr 11, 2003 5.544 5.626 5.499 5.555 1,448,950 +0.02(+0.44%)
Apr 10, 2003 5.466 5.553 5.337 5.530 3,047,093 +0.38(+7.42%)
Apr 09, 2003 5.255 5.284 5.119 5.148 1,553,362 -0.05(-0.98%)
Apr 08, 2003 5.166 5.250 5.122 5.199 1,518,708 +0.04(+0.86%)
Apr 07, 2003 5.344 5.355 5.150 5.155 1,313,483 -0.19(-3.49%)
Apr 04, 2003 5.230 5.344 5.230 5.342 957,490 +0.12(+2.30%)
Apr 03, 2003 5.226 5.235 5.193 5.222 1,210,421 -0.02(-0.38%)
Apr 02, 2003 5.222 5.257 5.188 5.242 847,677 +0.11(+2.12%)
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.