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 (%)
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%)
Dec 02, 2002 5.201 5.234 5.016 5.016 1,056,354 -0.17(-3.23%)
Nov 29, 2002 5.305 5.305 5.146 5.183 511,614 -0.12(-2.20%)
Nov 27, 2002 5.175 5.320 5.139 5.300 603,501 +0.16(+3.09%)
Nov 26, 2002 5.223 5.223 5.025 5.141 1,347,441 -0.09(-1.69%)
Nov 25, 2002 5.322 5.322 5.201 5.230 730,100 -0.13(-2.47%)
Nov 22, 2002 5.287 5.362 5.245 5.362 1,480,166 +0.06(+1.16%)
Nov 21, 2002 5.280 5.311 5.223 5.300 1,197,700 +0.03(+0.63%)
Nov 20, 2002 5.236 5.327 5.201 5.267 896,857 +0.03(+0.63%)
Nov 19, 2002 5.245 5.267 5.124 5.234 1,551,406 -0.09(-1.66%)
Nov 18, 2002 5.472 5.474 5.289 5.322 448,542 -0.14(-2.62%)
Nov 15, 2002 5.157 5.487 5.135 5.465 864,867 +0.17(+3.12%)
Nov 14, 2002 5.201 5.368 5.183 5.300 603,954 +0.09(+1.65%)
Nov 13, 2002 5.128 5.267 5.124 5.214 1,141,434 +0.09(+1.72%)
Nov 12, 2002 5.117 5.179 5.093 5.126 1,245,345 +0.02(+0.39%)
Nov 11, 2002 5.124 5.190 5.038 5.106 1,202,464 -0.02(-0.34%)
Nov 08, 2002 5.146 5.172 5.047 5.124 1,096,284 +0.03(+0.52%)
Nov 07, 2002 5.047 5.119 4.961 5.097 1,124,871 +0.04(+0.70%)
Nov 06, 2002 4.978 5.197 4.959 5.062 2,271,524 +0.08(+1.68%)
Nov 05, 2002 5.047 5.183 4.914 4.978 2,837,363 -0.09(-1.70%)
Nov 04, 2002 5.554 5.554 4.981 5.064 3,547,724 -0.45(-8.08%)
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.