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

Constellation Brands (NY: STZ )

258.02 +0.71 (+0.28%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 18, 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 6.866 7.110 6.779 7.110 3,392,735 +0.09(+1.30%)
Jun 27, 2002 6.666 7.055 6.599 7.019 6,022,178 +0.91(+14.87%)
Jun 26, 2002 5.888 6.110 5.833 6.110 1,129,636 +0.15(+2.54%)
Jun 25, 2002 5.899 6.050 5.888 5.959 1,071,354 +0.02(+0.26%)
Jun 21, 2002 6.110 6.124 5.888 5.944 1,713,132 -0.18(-2.94%)
Jun 20, 2002 6.099 6.155 6.068 6.124 911,135 +0.02(+0.40%)
Jun 19, 2002 6.344 6.377 6.084 6.099 1,295,031 -0.21(-3.35%)
Jun 18, 2002 6.399 6.441 6.250 6.310 612,524 -0.07(-1.11%)
Jun 17, 2002 6.244 6.470 6.244 6.381 839,801 +0.15(+2.35%)
Jun 14, 2002 6.288 6.304 6.133 6.235 762,392 -0.15(-2.37%)
Jun 12, 2002 6.344 6.444 6.317 6.386 1,166,766 +0.12(+1.99%)
Jun 11, 2002 6.601 6.653 6.199 6.261 1,288,730 -0.33(-5.05%)
Jun 10, 2002 6.559 6.657 6.555 6.595 871,755 -0.01(-0.13%)
Jun 07, 2002 6.519 6.617 6.453 6.604 669,230 +0.07(+1.12%)
Jun 06, 2002 6.566 6.644 6.530 6.530 4,072,992 -0.00(-0.03%)
Jun 05, 2002 6.521 6.566 6.466 6.533 779,044 -0.02(-0.24%)
May 31, 2002 6.555 6.584 6.484 6.548 1,091,156 +0.46(+7.63%)
May 28, 2002 6.110 6.115 6.026 6.084 1,140,212 -0.01(-0.18%)
May 27, 2002 6.153 6.155 6.057 6.095 755,866 +0.00(+0.00%)
May 24, 2002 6.153 6.155 6.057 6.095 3,420,413 -0.06(-0.94%)
May 23, 2002 6.241 6.255 6.110 6.153 4,770,576 -0.03(-0.54%)
May 22, 2002 6.115 6.186 6.110 6.186 598,572 +0.10(+1.61%)
May 21, 2002 6.244 6.261 6.055 6.088 1,335,761 -0.12(-1.90%)
May 20, 2002 6.288 6.328 6.066 6.206 1,752,286 +0.02(+0.29%)
May 17, 2002 6.317 6.317 6.121 6.188 1,872,226 -0.18(-2.89%)
May 16, 2002 6.388 6.419 6.337 6.373 786,470 +0.04(+0.70%)
May 15, 2002 6.384 6.444 6.277 6.328 2,265,348 -0.06(-0.87%)
May 14, 2002 6.221 6.599 6.221 6.384 2,832,867 +3.03(+90.58%)
May 13, 2002 3.362 3.365 3.337 3.350 1,265,103 -0.01(-0.20%)
May 10, 2002 3.363 3.386 3.313 3.356 820,449 -0.03(-0.92%)
May 09, 2002 3.387 3.447 3.380 3.387 1,162,940 -0.01(-0.39%)
May 08, 2002 3.452 3.490 3.377 3.401 1,845,673 -0.04(-1.10%)
May 07, 2002 3.399 3.513 3.399 3.438 2,745,332 +0.04(+1.19%)
May 06, 2002 3.391 3.398 3.363 3.398 45,005 -0.00(-0.05%)
May 03, 2002 3.455 3.458 3.400 3.400 13,949,886 -0.00(-0.07%)
May 02, 2002 3.427 3.441 3.399 3.402 1,536,935 -0.03(-0.83%)
May 01, 2002 3.355 3.472 3.320 3.430 2,106,254 +0.07(+2.24%)
Apr 30, 2002 3.216 3.361 3.216 3.355 2,166,111 +0.15(+4.59%)
Apr 29, 2002 3.185 3.208 3.166 3.208 707,485 +0.02(+0.68%)
Apr 26, 2002 3.200 3.216 3.167 3.186 497,760 -0.00(-0.16%)
Apr 25, 2002 3.207 3.207 3.158 3.191 1,234,049 -0.02(-0.50%)
Apr 24, 2002 3.180 3.207 3.180 3.207 1,175,092 +0.02(+0.50%)
Apr 23, 2002 3.210 3.215 3.177 3.191 856,903 -0.02(-0.55%)
Apr 22, 2002 3.221 3.230 3.196 3.209 700,734 -0.01(-0.36%)
Apr 19, 2002 3.136 3.221 3.133 3.221 1,269,603 +0.08(+2.71%)
Apr 18, 2002 3.144 3.147 3.127 3.136 577,869 -0.00(-0.09%)
Apr 17, 2002 3.150 3.157 3.127 3.139 401,448 -0.01(-0.35%)
Apr 16, 2002 3.130 3.171 3.130 3.150 834,400 +0.01(+0.44%)
Apr 15, 2002 3.111 3.208 3.111 3.136 1,118,835 +0.02(+0.80%)
Apr 12, 2002 3.044 3.125 3.036 3.111 1,489,680 +0.08(+2.53%)
Apr 11, 2002 3.125 3.150 3.011 3.034 1,576,990 -0.04(-1.25%)
Apr 10, 2002 3.041 3.077 3.038 3.072 782,644 +0.04(+1.21%)
Apr 09, 2002 3.047 3.047 3.000 3.036 736,739 -0.02(-0.64%)
Apr 08, 2002 2.993 3.064 2.991 3.055 1,115,234 +0.06(+2.10%)
Apr 05, 2002 3.055 3.069 2.991 2.992 614,774 -0.05(-1.79%)
Apr 04, 2002 2.981 3.052 2.945 3.047 393,347 +0.07(+2.22%)
Apr 03, 2002 3.058 3.071 2.959 2.981 549,966 -0.08(-2.49%)
Apr 02, 2002 3.033 3.102 3.027 3.057 896,508 +0.02(+0.51%)
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.