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 (%)
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%)
Jun 05, 2002 6.495 6.540 6.440 6.507 782,154 -0.02(-0.24%)
May 31, 2002 6.529 6.557 6.458 6.522 1,095,514 +0.46(+7.63%)
May 28, 2002 6.086 6.090 6.002 6.060 1,144,765 -0.01(-0.18%)
May 27, 2002 6.128 6.130 6.033 6.071 758,884 +0.00(+0.00%)
May 24, 2002 6.128 6.130 6.033 6.071 3,434,071 -0.06(-0.94%)
May 23, 2002 6.217 6.230 6.086 6.128 4,789,626 -0.03(-0.54%)
May 22, 2002 6.090 6.161 6.086 6.161 600,962 +0.10(+1.61%)
May 21, 2002 6.219 6.237 6.031 6.064 1,341,095 -0.12(-1.90%)
May 20, 2002 6.263 6.303 6.042 6.181 1,759,283 +0.02(+0.29%)
May 17, 2002 6.292 6.292 6.097 6.164 1,879,702 -0.18(-2.89%)
May 16, 2002 6.363 6.394 6.312 6.347 789,610 +0.04(+0.70%)
May 15, 2002 6.358 6.418 6.252 6.303 2,274,394 -0.06(-0.87%)
May 14, 2002 6.197 6.573 6.197 6.358 2,844,179 +3.02(+90.58%)
May 13, 2002 3.349 3.352 3.324 3.336 1,270,154 -0.01(-0.20%)
May 10, 2002 3.350 3.372 3.300 3.343 823,725 -0.03(-0.92%)
May 09, 2002 3.374 3.433 3.367 3.374 1,167,584 -0.01(-0.39%)
May 08, 2002 3.439 3.476 3.364 3.387 1,853,043 -0.04(-1.10%)
May 07, 2002 3.386 3.499 3.386 3.425 2,756,294 +0.04(+1.19%)
May 06, 2002 3.378 3.385 3.350 3.384 45,185 -0.00(-0.05%)
May 03, 2002 3.441 3.444 3.386 3.386 14,005,589 -0.00(-0.07%)
May 02, 2002 3.414 3.428 3.386 3.388 1,543,072 -0.03(-0.83%)
May 01, 2002 3.342 3.458 3.306 3.417 2,114,665 +0.07(+2.24%)
Apr 30, 2002 3.203 3.347 3.203 3.342 2,174,761 +0.15(+4.59%)
Apr 29, 2002 3.172 3.195 3.154 3.195 710,310 +0.02(+0.68%)
Apr 26, 2002 3.187 3.203 3.154 3.174 499,747 -0.00(-0.16%)
Apr 25, 2002 3.195 3.195 3.145 3.179 1,238,976 -0.02(-0.50%)
Apr 24, 2002 3.168 3.195 3.168 3.195 1,179,784 +0.02(+0.50%)
Apr 23, 2002 3.197 3.202 3.165 3.179 860,325 -0.02(-0.55%)
Apr 22, 2002 3.208 3.217 3.183 3.196 703,532 -0.01(-0.36%)
Apr 19, 2002 3.123 3.208 3.120 3.208 1,274,673 +0.08(+2.71%)
Apr 18, 2002 3.132 3.134 3.115 3.123 580,177 -0.00(-0.09%)
Apr 17, 2002 3.137 3.145 3.114 3.126 403,051 -0.01(-0.35%)
Apr 16, 2002 3.118 3.158 3.118 3.137 837,732 +0.01(+0.44%)
Apr 15, 2002 3.098 3.195 3.098 3.123 1,123,302 +0.02(+0.80%)
Apr 12, 2002 3.032 3.112 3.024 3.098 1,495,628 +0.08(+2.53%)
Apr 11, 2002 3.112 3.137 2.999 3.022 1,583,287 -0.04(-1.25%)
Apr 10, 2002 3.029 3.065 3.026 3.060 785,769 +0.04(+1.21%)
Apr 09, 2002 3.035 3.035 2.988 3.024 739,680 -0.02(-0.64%)
Apr 08, 2002 2.981 3.052 2.979 3.043 1,119,688 +0.06(+2.10%)
Apr 05, 2002 3.043 3.057 2.979 2.981 617,229 -0.05(-1.79%)
Apr 04, 2002 2.969 3.040 2.933 3.035 394,918 +0.07(+2.22%)
Apr 03, 2002 3.046 3.059 2.947 2.969 552,162 -0.08(-2.49%)
Apr 02, 2002 3.021 3.090 3.015 3.045 900,088 +0.02(+0.51%)
Apr 01, 2002 3.035 3.036 2.979 3.029 503,814 -0.01(-0.38%)
Mar 29, 2002 2.979 3.043 2.979 3.041 1,128,725 +0.00(+0.00%)
Mar 28, 2002 2.979 3.043 2.979 3.041 1,128,725 +0.06(+2.10%)
Mar 27, 2002 2.946 2.990 2.932 2.978 1,205,991 +0.08(+2.71%)
Mar 26, 2002 2.863 2.902 2.863 2.900 652,021 +0.04(+1.33%)
Mar 25, 2002 2.888 2.907 2.852 2.862 1,073,147 -0.02(-0.63%)
Mar 22, 2002 2.894 2.915 2.860 2.880 771,762 -0.02(-0.84%)
Mar 21, 2002 2.931 2.937 2.892 2.904 534,540 -0.03(-0.92%)
Mar 20, 2002 2.941 2.941 2.922 2.931 466,762 -0.01(-0.34%)
Mar 19, 2002 2.980 2.985 2.930 2.941 649,762 -0.03(-1.02%)
Mar 18, 2002 2.960 2.989 2.953 2.972 731,095 +0.02(+0.77%)
Mar 15, 2002 2.929 2.982 2.929 2.949 906,866 +0.02(+0.58%)
Mar 14, 2002 2.940 2.946 2.907 2.932 713,021 +0.00(+0.11%)
Mar 13, 2002 2.924 2.938 2.907 2.929 512,399 +0.01(+0.25%)
Mar 12, 2002 2.894 2.932 2.884 2.921 573,851 +0.02(+0.76%)
Mar 11, 2002 2.883 2.913 2.869 2.899 703,532 +0.01(+0.38%)
Mar 08, 2002 2.888 2.932 2.868 2.888 763,629 -0.00(-0.13%)
Mar 07, 2002 2.982 2.982 2.863 2.892 731,999 -0.09(-3.02%)
Mar 06, 2002 2.943 3.010 2.939 2.982 973,288 +0.05(+1.68%)
Mar 05, 2002 2.894 2.960 2.883 2.933 849,480 -0.00(-0.17%)
Mar 04, 2002 2.849 2.979 2.794 2.938 1,388,087 +0.08(+2.63%)
Mar 01, 2002 2.968 2.968 2.822 2.863 1,541,717 -0.14(-4.80%)
Feb 28, 2002 2.971 3.007 2.932 3.007 1,182,495 +0.03(+1.02%)
Feb 27, 2002 2.876 2.985 2.876 2.977 1,783,006 +0.11(+3.82%)
Feb 26, 2002 2.874 2.879 2.814 2.867 1,119,688 -0.00(-0.04%)
Feb 25, 2002 2.818 2.885 2.808 2.868 1,504,213 +0.05(+1.79%)
Feb 22, 2002 2.766 2.822 2.739 2.818 1,049,651 +0.05(+1.82%)
Feb 21, 2002 2.717 2.780 2.717 2.768 740,584 +0.09(+3.35%)
Feb 20, 2002 2.747 2.748 2.670 2.678 667,384 -0.07(-2.71%)
Feb 19, 2002 2.756 2.794 2.724 2.753 859,421 -0.00(-0.12%)
Feb 18, 2002 2.683 2.759 2.647 2.756 1,183,851 +0.00(+0.00%)
Feb 15, 2002 2.683 2.759 2.647 2.756 1,183,851 +0.07(+2.49%)
Feb 14, 2002 2.718 2.718 2.647 2.689 1,579,221 -0.03(-1.06%)
Feb 13, 2002 2.822 2.830 2.711 2.718 1,487,947 -0.10(-3.69%)
Feb 12, 2002 2.822 2.832 2.795 2.822 1,361,880 +0.00(+0.18%)
Feb 11, 2002 2.794 2.836 2.766 2.817 1,330,702 +0.04(+1.62%)
Feb 08, 2002 2.766 2.772 2.703 2.772 10,031,103 +0.01(+0.36%)
Feb 07, 2002 2.656 2.765 2.644 2.762 3,076,205 +0.11(+4.00%)
Feb 06, 2002 2.628 2.694 2.619 2.656 4,002,952 +0.07(+2.70%)
Feb 05, 2002 2.625 2.625 2.573 2.586 2,739,575 -0.04(-1.50%)
Feb 04, 2002 2.617 2.625 2.614 2.625 744,651 -0.00(-0.11%)
Feb 01, 2002 2.654 2.654 2.601 2.628 1,205,539 -0.02(-0.77%)
Jan 31, 2002 2.606 2.653 2.606 2.649 1,363,236 +0.04(+1.64%)
Jan 30, 2002 2.613 2.628 2.602 2.606 477,155 -0.01(-0.25%)
Jan 29, 2002 2.620 2.625 2.600 2.613 903,251 -0.01(-0.27%)
Jan 28, 2002 2.601 2.633 2.600 2.620 1,050,102 +0.02(+0.72%)
Jan 25, 2002 2.537 2.614 2.460 2.601 2,062,702 +0.06(+2.31%)
Jan 24, 2002 2.670 2.670 2.537 2.542 1,315,339 -0.13(-4.96%)
Jan 23, 2002 2.697 2.736 2.648 2.675 1,292,747 -0.01(-0.51%)
Jan 22, 2002 2.655 2.689 2.645 2.689 749,621 +0.04(+1.42%)
Jan 21, 2002 2.581 2.667 2.581 2.651 1,074,954 +0.00(+0.00%)
Jan 18, 2002 2.581 2.667 2.581 2.651 1,073,147 +0.06(+2.31%)
Jan 17, 2002 2.592 2.633 2.566 2.592 670,095 -0.01(-0.30%)
Jan 16, 2002 2.567 2.603 2.562 2.599 520,532 +0.03(+1.03%)
Jan 15, 2002 2.581 2.585 2.520 2.573 1,664,621 +0.01(+0.45%)
Jan 14, 2002 2.656 2.683 2.561 2.561 2,022,487 -0.10(-3.92%)
Jan 11, 2002 2.652 2.683 2.645 2.666 1,081,280 +0.01(+0.52%)
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.