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

Constellation Brands (NY: STZ )

257.31 -0.47 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2002 5.288 5.330 5.222 5.268 604,423 -0.02(-0.38%)
Dec 30, 2002 5.233 5.317 5.222 5.288 627,375 +0.07(+1.32%)
Dec 27, 2002 5.322 5.322 5.215 5.219 448,479 -0.10(-1.92%)
Dec 26, 2002 5.350 5.399 5.299 5.322 396,497 -0.01(-0.12%)
Dec 24, 2002 5.333 5.373 5.299 5.328 387,271 -0.06(-1.07%)
Dec 23, 2002 5.410 5.410 5.310 5.386 567,068 -0.00(-0.04%)
Dec 20, 2002 5.402 5.417 5.315 5.388 905,509 -0.01(-0.21%)
Dec 19, 2002 5.399 5.415 5.310 5.399 898,533 +0.00(+0.00%)
Dec 18, 2002 5.397 5.473 5.377 5.399 580,120 -0.00(-0.08%)
Dec 17, 2002 5.533 5.533 5.404 5.404 939,038 -0.08(-1.38%)
Dec 16, 2002 5.395 5.499 5.395 5.479 821,799 +0.09(+1.61%)
Dec 13, 2002 5.266 5.430 5.255 5.393 1,000,470 +0.14(+2.62%)
Dec 12, 2002 5.266 5.295 5.222 5.255 726,612 +0.04(+0.77%)
Dec 11, 2002 5.299 5.299 5.135 5.215 1,289,180 -0.05(-0.97%)
Dec 10, 2002 5.344 5.444 5.199 5.266 895,608 -0.07(-1.25%)
Dec 09, 2002 5.499 5.533 5.333 5.333 629,401 -0.16(-2.95%)
Dec 06, 2002 5.366 5.568 5.366 5.495 1,340,937 +0.03(+0.53%)
Dec 05, 2002 5.499 5.648 5.464 5.466 1,904,630 -0.02(-0.45%)
Dec 04, 2002 5.275 5.533 5.275 5.490 1,069,779 +0.22(+4.13%)
Dec 03, 2002 5.048 5.304 5.044 5.273 1,305,832 +0.22(+4.26%)
Dec 02, 2002 5.244 5.277 5.057 5.057 1,047,726 -0.17(-3.23%)
Nov 29, 2002 5.348 5.348 5.188 5.226 507,436 -0.12(-2.20%)
Nov 27, 2002 5.217 5.364 5.182 5.344 598,572 +0.16(+3.09%)
Nov 26, 2002 5.266 5.266 5.066 5.184 1,336,436 -0.09(-1.69%)
Nov 25, 2002 5.366 5.366 5.244 5.273 724,137 -0.13(-2.47%)
Nov 22, 2002 5.330 5.406 5.288 5.406 1,468,077 +0.06(+1.16%)
Nov 21, 2002 5.324 5.355 5.266 5.344 1,187,918 +0.03(+0.63%)
Nov 20, 2002 5.279 5.370 5.244 5.310 889,532 +0.03(+0.63%)
Nov 19, 2002 5.288 5.310 5.166 5.277 1,538,736 -0.09(-1.66%)
Nov 18, 2002 5.517 5.519 5.333 5.366 444,878 -0.14(-2.62%)
Nov 15, 2002 5.199 5.533 5.177 5.510 857,803 +0.17(+3.12%)
Nov 14, 2002 5.244 5.413 5.226 5.344 599,022 +0.09(+1.65%)
Nov 13, 2002 5.170 5.310 5.166 5.257 1,132,111 +0.09(+1.72%)
Nov 12, 2002 5.159 5.222 5.135 5.168 1,235,174 +0.02(+0.39%)
Nov 11, 2002 5.166 5.233 5.079 5.148 1,192,644 -0.02(-0.34%)
Nov 08, 2002 5.188 5.215 5.088 5.166 1,087,331 +0.03(+0.52%)
Nov 07, 2002 5.088 5.162 5.002 5.139 1,115,684 +0.04(+0.70%)
Nov 06, 2002 5.019 5.239 4.999 5.104 2,252,972 +0.08(+1.68%)
Nov 05, 2002 5.088 5.226 4.955 5.019 2,814,190 -0.09(-1.70%)
Nov 04, 2002 5.599 5.599 5.022 5.106 3,518,750 -0.45(-8.08%)
Nov 01, 2002 5.628 5.644 5.490 5.555 1,171,491 -0.07(-1.30%)
Oct 31, 2002 5.624 5.657 5.602 5.628 729,538 +0.01(+0.12%)
Oct 30, 2002 5.617 5.744 5.597 5.622 538,490 +0.05(+0.88%)
Oct 29, 2002 5.630 5.630 5.515 5.573 912,710 -0.06(-1.07%)
Oct 28, 2002 5.755 5.755 5.508 5.633 857,353 -0.03(-0.59%)
Oct 25, 2002 5.510 5.673 5.410 5.666 1,046,601 +0.15(+2.74%)
Oct 24, 2002 5.590 5.606 5.466 5.515 879,406 -0.06(-1.08%)
Oct 23, 2002 5.510 5.577 5.466 5.575 721,887 +0.04(+0.76%)
Oct 22, 2002 5.370 5.542 5.317 5.533 1,495,305 +0.16(+2.98%)
Oct 21, 2002 5.370 5.422 5.288 5.373 1,071,804 -0.02(-0.37%)
Oct 18, 2002 5.422 5.455 5.333 5.393 438,803 -0.01(-0.25%)
Oct 17, 2002 5.399 5.455 5.370 5.406 530,164 +0.06(+1.08%)
Oct 16, 2002 5.473 5.493 5.233 5.348 1,083,281 -0.18(-3.26%)
Oct 15, 2002 5.666 5.666 5.442 5.528 1,423,297 +0.09(+1.72%)
Oct 14, 2002 5.110 5.437 5.110 5.435 821,574 +0.32(+6.35%)
Oct 11, 2002 5.333 5.333 5.071 5.110 1,218,522 -0.06(-1.08%)
Oct 10, 2002 4.911 5.166 4.886 5.166 1,687,254 +0.20(+3.98%)
Oct 09, 2002 5.110 5.110 4.939 4.968 898,083 -0.25(-4.77%)
Oct 08, 2002 5.310 5.310 4.991 5.217 1,534,685 -0.09(-1.72%)
Oct 07, 2002 5.155 5.373 5.155 5.308 887,057 +0.12(+2.31%)
Oct 04, 2002 5.206 5.306 5.166 5.188 738,989 -0.15(-2.75%)
Oct 03, 2002 5.388 5.466 5.226 5.335 1,135,937 -0.04(-0.79%)
Oct 02, 2002 5.219 5.455 5.153 5.377 11,971,447 +0.16(+3.02%)
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.