Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brd Cl B (NY: STZ-B )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 10, 2022 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 (%)
Nov 29, 2002 23.75 23.75 23.75 23.75 100 -0.20(-0.84%)
Nov 27, 2002 23.95 23.95 23.95 23.95 100 +0.41(+1.74%)
Nov 26, 2002 23.46 23.54 23.25 23.54 600 -0.31(-1.30%)
Nov 25, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Nov 22, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Nov 21, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Nov 20, 2002 23.85 23.85 23.85 23.85 500 +0.14(+0.59%)
Nov 19, 2002 24.00 24.00 23.41 23.71 1,100 -0.29(-1.21%)
Nov 18, 2002 24.00 24.16 24.00 24.00 800 -0.52(-2.12%)
Nov 15, 2002 23.75 24.53 23.74 24.52 1,200 +0.35(+1.45%)
Nov 14, 2002 24.17 24.17 24.17 24.17 100 +0.43(+1.81%)
Nov 13, 2002 23.35 23.74 23.35 23.74 1,200 +0.51(+2.20%)
Nov 12, 2002 23.23 23.23 23.23 23.23 100 +0.23(+1.00%)
Nov 11, 2002 23.07 23.32 23.00 23.00 2,100 +0.00(+0.00%)
Nov 08, 2002 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 07, 2002 23.00 23.00 23.00 23.00 100 +0.19(+0.83%)
Nov 06, 2002 22.75 22.81 22.75 22.81 700 -0.39(-1.68%)
Nov 05, 2002 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Nov 04, 2002 24.75 24.75 23.20 23.20 1,900 -1.95(-7.75%)
Nov 01, 2002 25.00 25.15 25.00 25.15 200 -0.35(-1.37%)
Oct 31, 2002 25.58 25.75 25.50 25.50 1,100 +0.03(+0.12%)
Oct 30, 2002 25.07 25.47 25.07 25.47 500 +0.47(+1.88%)
Oct 29, 2002 25.00 25.00 25.00 25.00 100 -0.30(-1.19%)
Oct 28, 2002 25.47 25.47 25.00 25.30 1,200 +0.33(+1.32%)
Oct 25, 2002 24.97 24.97 24.97 24.97 100 +0.24(+0.97%)
Oct 24, 2002 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Oct 23, 2002 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Oct 22, 2002 24.50 24.73 24.50 24.73 500 +0.67(+2.78%)
Oct 21, 2002 24.00 24.06 24.00 24.06 200 -0.29(-1.19%)
Oct 18, 2002 24.11 24.50 24.11 24.35 1,900 +0.05(+0.21%)
Oct 17, 2002 24.26 24.30 24.26 24.30 500 +0.15(+0.62%)
Oct 16, 2002 24.40 24.40 24.00 24.15 1,300 -0.60(-2.42%)
Oct 15, 2002 24.70 24.75 24.70 24.75 500 +0.78(+3.25%)
Oct 14, 2002 23.51 23.97 23.51 23.97 500 +0.92(+3.99%)
Oct 11, 2002 23.75 23.75 23.05 23.05 700 +0.11(+0.48%)
Oct 10, 2002 21.64 22.94 21.64 22.94 3,000 +0.43(+1.91%)
Oct 09, 2002 23.01 23.01 22.51 22.51 400 -0.84(-3.60%)
Oct 08, 2002 23.65 23.65 23.00 23.35 700 -0.65(-2.71%)
Oct 07, 2002 24.00 24.00 24.00 24.00 100 +0.07(+0.29%)
Oct 04, 2002 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Oct 03, 2002 23.50 24.48 23.50 23.93 6,400 -0.07(-0.29%)
Oct 02, 2002 23.40 24.00 23.40 24.00 400 +0.60(+2.56%)
Oct 01, 2002 23.23 23.40 22.99 23.40 600 +0.13(+0.56%)
Sep 30, 2002 23.00 23.27 22.72 23.27 800 -0.16(-0.68%)
Sep 27, 2002 22.90 23.47 22.90 23.43 1,200 +0.73(+3.22%)
Sep 26, 2002 25.35 25.35 22.70 22.70 1,400 -2.69(-10.59%)
Sep 25, 2002 24.49 25.39 24.49 25.39 1,400 +1.29(+5.35%)
Sep 24, 2002 23.75 24.10 23.00 24.10 800 -0.15(-0.62%)
Sep 23, 2002 27.00 27.00 23.73 24.25 6,100 -4.25(-14.91%)
Sep 20, 2002 28.50 28.50 28.50 28.50 100 -0.20(-0.70%)
Sep 19, 2002 28.60 28.70 28.60 28.70 1,200 -0.09(-0.31%)
Sep 18, 2002 28.79 28.79 28.79 28.79 300 -0.46(-1.57%)
Sep 17, 2002 29.25 30.05 29.25 29.25 3,200 +0.05(+0.17%)
Sep 16, 2002 28.85 29.20 28.85 29.20 1,100 +0.00(+0.00%)
Sep 13, 2002 28.45 29.20 28.45 29.20 900 +0.45(+1.57%)
Sep 12, 2002 28.85 28.85 28.75 28.75 600 -0.25(-0.86%)
Sep 11, 2002 28.99 29.00 28.99 29.00 600 +0.09(+0.31%)
Sep 10, 2002 28.01 28.91 28.01 28.91 1,400 +0.66(+2.34%)
Sep 09, 2002 28.01 28.74 28.01 28.25 900 +0.45(+1.62%)
Sep 06, 2002 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Sep 05, 2002 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Sep 04, 2002 27.50 27.80 27.50 27.80 900 +0.41(+1.50%)
Sep 03, 2002 28.00 28.00 27.39 27.39 400 -1.11(-3.89%)
Aug 30, 2002 28.50 28.50 28.50 28.50 100 +0.50(+1.79%)
Aug 29, 2002 27.80 27.80 27.42 28.00 2,300 +1.00(+3.70%)
Aug 28, 2002 27.15 27.15 27.00 27.00 600 -0.70(-2.53%)
Aug 27, 2002 28.74 28.74 27.70 27.70 1,200 -0.90(-3.15%)
Aug 26, 2002 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Aug 23, 2002 28.50 28.60 28.35 28.60 800 -0.25(-0.87%)
Aug 22, 2002 29.40 29.40 28.85 28.85 900 -0.25(-0.86%)
Aug 21, 2002 29.10 29.10 29.10 29.10 100 -0.60(-2.02%)
Aug 20, 2002 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Aug 16, 2002 29.50 29.70 29.50 29.70 500 +0.70(+2.41%)
Aug 15, 2002 29.00 29.00 29.00 29.00 300 -0.28(-0.96%)
Aug 14, 2002 29.75 30.00 29.10 29.28 2,000 -0.75(-2.50%)
Aug 13, 2002 30.40 30.60 30.03 30.03 900 -0.08(-0.27%)
Aug 12, 2002 30.00 30.11 29.65 30.11 2,200 +0.76(+2.59%)
Aug 07, 2002 29.25 29.47 28.60 29.35 8,200 +0.31(+1.07%)
Aug 06, 2002 28.75 29.65 28.75 29.04 1,900 +0.64(+2.25%)
Aug 05, 2002 28.10 28.85 28.10 28.40 1,400 +0.45(+1.61%)
Aug 02, 2002 28.20 28.60 27.85 27.95 14,200 -0.22(-0.78%)
Aug 01, 2002 28.50 28.50 28.00 28.17 1,200 -0.78(-2.69%)
Jul 31, 2002 29.49 29.49 28.95 28.95 700 -0.05(-0.17%)
Jul 30, 2002 29.10 29.10 29.00 29.00 200 +0.05(+0.17%)
Jul 29, 2002 27.50 28.95 27.50 28.95 1,600 +1.68(+6.16%)
Jul 26, 2002 27.50 27.50 27.27 27.27 200 -0.73(-2.61%)
Jul 25, 2002 25.90 28.00 25.90 28.00 800 +2.00(+7.69%)
Jul 24, 2002 26.00 26.00 26.00 26.00 500 +0.71(+2.81%)
Jul 23, 2002 26.75 26.75 25.29 25.29 1,100 -1.46(-5.46%)
Jul 22, 2002 27.00 27.00 26.25 26.75 3,500 -1.25(-4.46%)
Jul 19, 2002 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jul 17, 2002 28.00 28.00 28.00 28.00 0 -1.35(-4.60%)
Jul 12, 2002 29.35 29.35 29.35 29.35 100 +0.45(+1.56%)
Jul 11, 2002 29.50 29.50 28.90 28.90 600 -1.15(-3.83%)
Jul 10, 2002 30.05 30.05 30.05 30.05 0 +0.00(+0.00%)
Jul 09, 2002 30.05 30.05 30.05 30.05 200 -0.25(-0.83%)
Jul 08, 2002 30.75 30.75 30.30 30.30 400 -0.45(-1.46%)
Jul 05, 2002 29.95 31.00 29.95 30.75 2,500 +0.75(+2.50%)
Jul 04, 2002 29.25 30.20 28.37 30.00 2,100 +0.00(+0.00%)
Jul 03, 2002 29.25 30.20 28.37 30.00 2,100 +0.72(+2.46%)
Jul 02, 2002 31.00 31.00 29.28 29.28 1,700 -1.92(-6.15%)
Jul 01, 2002 31.30 31.30 31.20 31.20 500 -0.29(-0.92%)
Jun 28, 2002 31.00 31.49 30.85 31.49 900 -0.11(-0.35%)
Jun 27, 2002 27.50 32.50 27.50 31.60 4,700 +4.60(+17.04%)
Jun 26, 2002 27.00 27.00 27.00 27.00 100 +0.01(+0.04%)
Jun 25, 2002 26.70 26.99 26.70 26.99 900 -0.01(-0.04%)
Jun 21, 2002 27.49 27.49 27.00 27.00 400 -0.85(-3.05%)
Jun 20, 2002 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Jun 19, 2002 28.49 28.49 27.85 27.85 70,000 -0.65(-2.28%)
Jun 18, 2002 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jun 17, 2002 28.50 28.50 28.50 28.50 100 +0.25(+0.88%)
Jun 14, 2002 28.50 28.50 28.25 28.25 200 -0.55(-1.91%)
Jun 12, 2002 28.60 28.80 28.60 28.80 600 +0.30(+1.05%)
Jun 11, 2002 30.00 30.00 28.50 28.50 700 -1.21(-4.07%)
Jun 10, 2002 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Jun 07, 2002 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Jun 06, 2002 29.25 29.71 29.25 29.71 1,000 +0.46(+1.57%)
Jun 05, 2002 29.25 29.25 29.25 29.25 100 +0.35(+1.21%)
May 31, 2002 28.90 28.90 28.90 28.90 0 +1.50(+5.47%)
May 28, 2002 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
May 27, 2002 27.94 27.94 27.40 27.40 500 +0.00(+0.00%)
May 24, 2002 27.94 27.94 27.40 27.40 500 -0.60(-2.14%)
May 23, 2002 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 22, 2002 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 21, 2002 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
May 20, 2002 28.00 28.00 28.00 28.00 100 +0.22(+0.79%)
May 17, 2002 28.00 28.00 27.78 27.78 300 -0.77(-2.70%)
May 16, 2002 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
May 15, 2002 29.15 29.15 28.51 28.55 700 -0.95(-3.22%)
May 14, 2002 30.00 30.00 29.05 29.50 900 -30.90(-51.16%)
May 10, 2002 60.95 60.95 60.00 60.40 300 -0.86(-1.40%)
May 09, 2002 61.50 61.50 61.26 61.26 400 +0.11(+0.18%)
May 08, 2002 62.00 62.00 61.03 61.15 900 -1.15(-1.85%)
May 07, 2002 61.50 63.00 61.50 62.30 400 +1.20(+1.96%)
May 06, 2002 61.10 61.20 61.10 61.10 700 -0.10(-0.16%)
May 03, 2002 61.20 61.20 61.20 61.20 0 +0.00(+0.00%)
May 02, 2002 61.20 61.20 61.20 61.20 100 -0.50(-0.81%)
May 01, 2002 60.50 62.00 60.50 61.70 140,000 +1.55(+2.58%)
Apr 30, 2002 57.50 60.15 57.50 60.15 1,500 +2.90(+5.07%)
Apr 29, 2002 57.20 57.40 57.20 57.25 400 -0.14(-0.24%)
Apr 26, 2002 57.30 57.50 57.30 57.39 400 +0.19(+0.33%)
Apr 25, 2002 57.47 57.47 57.00 57.20 1,600 -0.30(-0.52%)
Apr 24, 2002 57.50 57.50 57.50 57.50 100 +0.10(+0.17%)
Apr 23, 2002 57.90 57.90 57.40 57.40 2,700 -0.30(-0.52%)
Apr 22, 2002 56.50 57.70 56.50 57.70 300 +0.00(+0.00%)
Apr 19, 2002 56.70 57.70 56.70 57.70 300 +1.20(+2.12%)
Apr 18, 2002 56.75 56.75 56.50 56.50 600 -0.25(-0.44%)
Apr 17, 2002 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Apr 16, 2002 56.75 56.75 56.75 56.75 100 +0.25(+0.44%)
Apr 15, 2002 56.00 57.25 56.00 56.50 1,200 +0.95(+1.71%)
Apr 12, 2002 54.75 55.55 54.75 55.55 600 +0.95(+1.74%)
Apr 11, 2002 55.00 55.50 54.60 54.60 600 -0.15(-0.27%)
Apr 10, 2002 54.50 54.75 54.50 54.75 300 +0.45(+0.83%)
Apr 09, 2002 54.65 54.65 54.30 54.30 300 -0.45(-0.82%)
Apr 08, 2002 54.00 54.75 54.00 54.75 200 +1.00(+1.86%)
Apr 05, 2002 53.50 53.75 53.50 53.75 300 -0.25(-0.46%)
Apr 04, 2002 53.72 54.00 53.72 54.00 20,000 +0.25(+0.47%)
Apr 03, 2002 54.50 54.50 53.75 53.75 400 -1.25(-2.27%)
Apr 02, 2002 55.00 55.00 55.00 55.00 100 +0.50(+0.92%)
Apr 01, 2002 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Mar 29, 2002 54.00 54.50 54.00 54.50 300 +0.00(+0.00%)
Mar 28, 2002 54.00 54.50 54.00 54.50 300 +0.70(+1.30%)
Mar 27, 2002 53.01 53.80 53.01 53.80 400 +1.69(+3.24%)
Mar 26, 2002 52.11 52.11 52.11 52.11 0 +0.00(+0.00%)
Mar 25, 2002 52.11 52.11 52.11 52.11 0 +0.00(+0.00%)
Mar 22, 2002 52.73 52.73 52.11 52.11 600 -0.64(-1.21%)
Mar 21, 2002 53.20 53.20 52.75 52.75 300 -0.55(-1.03%)
Mar 20, 2002 53.30 53.30 53.30 53.30 0 +0.00(+0.00%)
Mar 19, 2002 53.70 53.70 53.30 53.30 500 -0.45(-0.84%)
Mar 18, 2002 53.75 53.75 53.75 53.75 300 +0.25(+0.47%)
Mar 15, 2002 53.50 53.50 53.50 53.50 80,000 +0.50(+0.94%)
Mar 14, 2002 53.00 53.00 53.00 53.00 100 +0.10(+0.19%)
Mar 13, 2002 52.75 52.90 52.75 52.90 200 +0.40(+0.76%)
Mar 12, 2002 52.70 52.70 52.00 52.50 400 +0.00(+0.00%)
Mar 11, 2002 52.50 52.50 52.50 52.50 10,000 -0.15(-0.28%)
Mar 08, 2002 52.10 52.65 52.00 52.65 600 +0.60(+1.15%)
Mar 07, 2002 53.50 53.50 52.05 52.05 2,000 -1.95(-3.61%)
Mar 06, 2002 53.75 54.00 53.75 54.00 200 +1.05(+1.98%)
Mar 05, 2002 52.95 52.95 52.95 52.95 0 +0.00(+0.00%)
Mar 04, 2002 51.00 52.95 51.00 52.95 700 +1.45(+2.82%)
Mar 01, 2002 53.00 53.00 51.50 51.50 600 -1.84(-3.45%)
Feb 28, 2002 53.34 53.34 53.34 53.34 0 +0.00(+0.00%)
Feb 27, 2002 53.00 53.34 53.00 53.34 700 +1.54(+2.97%)
Feb 26, 2002 51.50 51.80 51.25 51.80 600 -0.20(-0.38%)
Feb 25, 2002 50.55 52.00 50.55 52.00 300 +2.00(+4.00%)
Feb 22, 2002 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Feb 21, 2002 49.25 50.00 49.25 50.00 600 +1.25(+2.56%)
Feb 20, 2002 49.30 49.30 48.75 48.75 1,000 -0.75(-1.52%)
Feb 19, 2002 49.25 49.70 49.25 49.50 1,000 +0.75(+1.54%)
Feb 18, 2002 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
Feb 15, 2002 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
Feb 14, 2002 49.00 49.00 48.75 48.75 200 -0.50(-1.02%)
Feb 13, 2002 50.25 50.25 49.25 49.25 1,000 -1.25(-2.48%)
Feb 12, 2002 50.50 50.50 50.50 50.50 500 +0.80(+1.61%)
Feb 11, 2002 49.70 49.70 49.70 49.70 0 +0.00(+0.00%)
Feb 08, 2002 49.50 49.70 49.20 49.70 400 -0.10(-0.20%)
Feb 07, 2002 48.00 49.80 48.00 49.80 1,000 +1.60(+3.32%)
Feb 06, 2002 47.10 48.20 47.10 48.20 900 +1.95(+4.22%)
Feb 05, 2002 47.00 47.00 46.25 46.25 1,500 -0.85(-1.80%)
Feb 04, 2002 47.10 47.10 47.10 47.10 0 +0.00(+0.00%)
Feb 01, 2002 47.30 47.30 47.00 47.10 1,300 -0.30(-0.63%)
Jan 31, 2002 47.60 47.60 47.40 47.40 1,200 +0.15(+0.32%)
Jan 30, 2002 46.50 47.25 46.50 47.25 1,300 +0.25(+0.53%)
Jan 29, 2002 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Jan 28, 2002 46.00 47.00 46.00 47.00 600 +0.50(+1.08%)
Jan 25, 2002 46.00 46.50 45.00 46.50 1,200 +0.10(+0.22%)
Jan 24, 2002 47.50 47.50 46.40 46.40 2,200 -2.20(-4.53%)
Jan 23, 2002 49.00 49.00 48.50 48.60 3,500 +0.60(+1.25%)
Jan 22, 2002 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Jan 21, 2002 47.00 48.00 47.00 48.00 12,700 +0.00(+0.00%)
Jan 18, 2002 47.00 48.00 47.00 48.00 12,700 +1.00(+2.13%)
Jan 17, 2002 46.00 47.13 46.00 47.00 3,100 +0.87(+1.89%)
Jan 16, 2002 46.13 46.13 46.13 46.13 0 +0.00(+0.00%)
Jan 15, 2002 46.50 46.65 45.88 46.13 5,100 -0.77(-1.64%)
Jan 14, 2002 48.38 48.38 46.90 46.90 2,400 -0.10(-0.21%)
Jan 11, 2002 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
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.