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

Constellation Brands (NY: STZ )

234.38 +1.10 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 28, 2003 5.443 5.454 5.377 5.428 669,069 +0.01(+0.24%)
Feb 27, 2003 5.344 5.432 5.322 5.415 596,241 +0.09(+1.70%)
Feb 26, 2003 5.351 5.351 5.291 5.324 384,788 -0.03(-0.49%)
Feb 25, 2003 5.322 5.368 5.267 5.351 556,990 +0.00(+0.08%)
Feb 24, 2003 5.399 5.421 5.311 5.346 614,164 -0.09(-1.66%)
Feb 21, 2003 5.432 5.443 5.368 5.437 817,902 -0.01(-0.12%)
Feb 20, 2003 5.421 5.468 5.399 5.443 316,270 +0.01(+0.20%)
Feb 19, 2003 5.498 5.498 5.413 5.432 444,911 -0.04(-0.80%)
Feb 18, 2003 5.454 5.525 5.454 5.476 561,301 +0.02(+0.40%)
Feb 14, 2003 5.388 5.457 5.366 5.454 643,432 +0.08(+1.48%)
Feb 13, 2003 5.402 5.415 5.355 5.375 734,184 -0.03(-0.49%)
Feb 12, 2003 5.399 5.421 5.388 5.402 569,015 -0.01(-0.16%)
Feb 11, 2003 5.410 5.443 5.377 5.410 594,426 -0.02(-0.41%)
Feb 10, 2003 5.432 5.443 5.388 5.432 752,107 +0.03(+0.61%)
Feb 07, 2003 5.421 5.435 5.373 5.399 805,424 -0.05(-0.89%)
Feb 06, 2003 5.498 5.498 5.377 5.448 1,033,439 -0.08(-1.40%)
Feb 05, 2003 5.587 5.587 5.510 5.525 1,231,732 -0.06(-1.10%)
Feb 04, 2003 5.512 5.593 5.510 5.587 878,933 +0.08(+1.40%)
Feb 03, 2003 5.510 5.569 5.476 5.510 1,021,414 -0.02(-0.28%)
Jan 31, 2003 5.417 5.562 5.408 5.525 1,004,852 +0.08(+1.50%)
Jan 30, 2003 5.510 5.523 5.404 5.443 1,027,767 -0.06(-1.04%)
Jan 29, 2003 5.487 5.514 5.432 5.501 770,484 -0.04(-0.76%)
Jan 28, 2003 5.604 5.604 5.465 5.543 1,167,071 -0.06(-1.10%)
Jan 27, 2003 5.532 5.655 5.532 5.604 840,817 -0.06(-1.01%)
Jan 24, 2003 5.730 5.752 5.620 5.662 1,237,404 -0.07(-1.19%)
Jan 23, 2003 5.721 5.765 5.697 5.730 868,950 +0.01(+0.19%)
Jan 22, 2003 5.741 5.787 5.666 5.719 1,322,257 -0.02(-0.42%)
Jan 21, 2003 5.730 5.783 5.692 5.743 1,503,761 +0.15(+2.60%)
Jan 17, 2003 5.465 5.741 5.465 5.598 2,607,306 +0.14(+2.54%)
Jan 16, 2003 5.498 5.498 5.439 5.459 869,631 -0.04(-0.72%)
Jan 15, 2003 5.476 5.527 5.424 5.498 1,701,828 -0.09(-1.62%)
Jan 14, 2003 5.532 5.589 5.437 5.589 1,715,894 +0.05(+0.83%)
Jan 13, 2003 5.527 5.571 5.510 5.543 1,333,374 +0.04(+0.80%)
Jan 10, 2003 5.399 5.516 5.379 5.498 1,366,272 +0.06(+1.01%)
Jan 09, 2003 5.443 5.492 5.386 5.443 1,341,315 +0.13(+2.40%)
Jan 08, 2003 5.443 5.492 5.300 5.316 1,449,764 -0.12(-2.15%)
Jan 07, 2003 5.258 5.532 5.258 5.432 3,547,951 +0.39(+7.78%)
Jan 06, 2003 5.130 5.164 4.914 5.040 2,304,875 -0.09(-1.85%)
Jan 03, 2003 5.289 5.428 5.075 5.135 1,842,266 -0.29(-5.40%)
Jan 02, 2003 5.258 5.457 5.223 5.428 803,836 +0.20(+3.88%)
Dec 31, 2002 5.245 5.287 5.179 5.225 609,400 -0.02(-0.38%)
Dec 30, 2002 5.190 5.274 5.179 5.245 632,541 +0.07(+1.32%)
Dec 27, 2002 5.278 5.278 5.172 5.177 452,172 -0.10(-1.92%)
Dec 26, 2002 5.307 5.355 5.256 5.278 399,762 -0.01(-0.13%)
Dec 24, 2002 5.289 5.329 5.256 5.285 390,460 -0.06(-1.07%)
Dec 23, 2002 5.366 5.366 5.267 5.342 571,737 -0.00(-0.04%)
Dec 20, 2002 5.357 5.373 5.272 5.344 912,965 -0.01(-0.21%)
Dec 19, 2002 5.355 5.371 5.267 5.355 905,932 +0.00(+0.00%)
Dec 18, 2002 5.353 5.428 5.333 5.355 584,897 -0.00(-0.08%)
Dec 17, 2002 5.487 5.487 5.360 5.360 946,770 -0.07(-1.38%)
Dec 16, 2002 5.351 5.454 5.351 5.435 828,566 +0.09(+1.61%)
Dec 13, 2002 5.223 5.386 5.212 5.349 1,008,709 +0.14(+2.62%)
Dec 12, 2002 5.223 5.252 5.179 5.212 732,596 +0.04(+0.77%)
Dec 11, 2002 5.256 5.256 5.093 5.172 1,299,796 -0.05(-0.97%)
Dec 10, 2002 5.300 5.399 5.157 5.223 902,983 -0.07(-1.25%)
Dec 09, 2002 5.454 5.487 5.289 5.289 634,583 -0.16(-2.95%)
Dec 06, 2002 5.322 5.523 5.322 5.450 1,351,978 +0.03(+0.53%)
Dec 05, 2002 5.454 5.602 5.419 5.421 1,920,313 -0.02(-0.45%)
Dec 04, 2002 5.232 5.487 5.232 5.446 1,078,588 +0.22(+4.13%)
Dec 03, 2002 5.007 5.260 5.003 5.230 1,316,585 +0.21(+4.26%)
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.