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

Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 31, 2002 5.578 5.611 5.556 5.582 735,545 +0.01(+0.12%)
Oct 30, 2002 5.571 5.697 5.551 5.576 542,924 +0.05(+0.88%)
Oct 29, 2002 5.584 5.584 5.470 5.527 920,225 -0.06(-1.07%)
Oct 28, 2002 5.708 5.708 5.463 5.587 864,413 -0.03(-0.59%)
Oct 25, 2002 5.465 5.626 5.366 5.620 1,055,219 +0.15(+2.74%)
Oct 24, 2002 5.545 5.560 5.421 5.470 886,647 -0.06(-1.08%)
Oct 23, 2002 5.465 5.532 5.421 5.529 727,831 +0.04(+0.76%)
Oct 22, 2002 5.327 5.496 5.274 5.487 1,507,618 +0.16(+2.98%)
Oct 21, 2002 5.327 5.377 5.245 5.329 1,080,630 -0.02(-0.37%)
Oct 18, 2002 5.377 5.410 5.289 5.349 442,416 -0.01(-0.25%)
Oct 17, 2002 5.355 5.410 5.327 5.362 534,529 +0.06(+1.08%)
Oct 16, 2002 5.428 5.448 5.190 5.305 1,092,201 -0.18(-3.26%)
Oct 15, 2002 5.620 5.620 5.397 5.483 1,435,016 +0.09(+1.72%)
Oct 14, 2002 5.069 5.393 5.069 5.391 828,339 +0.32(+6.35%)
Oct 11, 2002 5.289 5.289 5.029 5.069 1,228,556 -0.06(-1.08%)
Oct 10, 2002 4.870 5.124 4.846 5.124 1,701,147 +0.20(+3.98%)
Oct 09, 2002 5.069 5.069 4.899 4.928 905,478 -0.25(-4.77%)
Oct 08, 2002 5.267 5.267 4.950 5.175 1,547,322 -0.09(-1.72%)
Oct 07, 2002 5.113 5.329 5.113 5.265 894,361 +0.12(+2.31%)
Oct 04, 2002 5.164 5.263 5.124 5.146 745,074 -0.15(-2.75%)
Oct 03, 2002 5.344 5.421 5.183 5.291 1,145,291 -0.04(-0.79%)
Oct 02, 2002 5.177 5.410 5.111 5.333 12,070,024 +0.16(+3.02%)
Oct 01, 2002 5.124 5.186 5.007 5.177 2,393,585 +0.09(+1.69%)
Sep 30, 2002 4.959 5.146 4.959 5.091 1,180,230 -0.03(-0.65%)
Sep 27, 2002 4.981 5.256 4.881 5.124 2,205,275 +0.12(+2.33%)
Sep 26, 2002 5.234 5.454 4.965 5.007 4,969,129 -0.62(-10.97%)
Sep 25, 2002 5.245 5.697 5.245 5.624 2,857,555 +0.35(+6.56%)
Sep 24, 2002 5.124 5.461 4.981 5.278 4,105,169 -0.16(-2.88%)
Sep 23, 2002 5.950 5.961 5.135 5.435 6,571,583 -0.83(-13.20%)
Sep 20, 2002 6.292 6.303 6.133 6.261 1,517,374 -0.00(-0.04%)
Sep 19, 2002 6.314 6.373 6.193 6.263 1,324,526 -0.07(-1.15%)
Sep 18, 2002 6.340 6.354 6.206 6.336 861,690 -0.06(-0.86%)
Sep 17, 2002 6.495 6.567 6.380 6.391 671,111 -0.08(-1.19%)
Sep 16, 2002 6.442 6.488 6.281 6.468 471,230 +0.02(+0.34%)
Sep 13, 2002 6.292 6.468 6.228 6.446 623,239 +0.15(+2.45%)
Sep 12, 2002 6.369 6.391 6.265 6.292 572,872 -0.10(-1.59%)
Sep 11, 2002 6.479 6.492 6.378 6.393 355,974 +0.02(+0.38%)
Sep 10, 2002 6.230 6.417 6.149 6.369 1,066,109 +0.14(+2.30%)
Sep 09, 2002 6.100 6.276 6.083 6.226 672,699 +0.08(+1.33%)
Sep 06, 2002 6.060 6.144 6.012 6.144 720,798 +0.11(+1.75%)
Sep 05, 2002 6.171 6.171 6.034 6.038 579,225 -0.13(-2.14%)
Sep 04, 2002 6.058 6.171 6.027 6.171 25,183,696 +0.11(+1.86%)
Sep 03, 2002 6.094 6.149 5.950 6.058 921,587 -0.20(-3.24%)
Aug 30, 2002 6.279 6.314 6.193 6.261 607,585 +0.05(+0.78%)
Aug 29, 2002 6.193 6.230 6.005 6.213 1,297,300 +0.23(+3.83%)
Aug 28, 2002 6.056 6.094 5.895 5.983 978,080 -0.16(-2.62%)
Aug 27, 2002 6.345 6.358 6.105 6.144 679,959 -0.20(-3.13%)
Aug 26, 2002 6.301 6.354 6.179 6.343 588,300 +0.07(+1.20%)
Aug 23, 2002 6.193 6.347 6.193 6.268 672,926 -0.01(-0.14%)
Aug 22, 2002 6.567 6.567 6.204 6.276 1,435,016 -0.24(-3.69%)
Aug 21, 2002 6.448 6.517 6.369 6.517 989,651 +0.06(+0.89%)
Aug 20, 2002 6.556 6.556 6.433 6.459 684,724 -0.11(-1.74%)
Aug 16, 2002 6.437 6.600 6.402 6.574 868,270 +0.14(+2.12%)
Aug 15, 2002 6.501 6.501 6.336 6.437 1,492,190 -0.02(-0.31%)
Aug 14, 2002 6.633 6.633 6.433 6.457 1,306,602 -0.19(-2.79%)
Aug 13, 2002 6.600 6.774 6.583 6.642 669,977 +0.05(+0.70%)
Aug 12, 2002 6.567 6.669 6.519 6.596 797,937 +0.07(+1.15%)
Aug 07, 2002 6.534 6.545 6.393 6.521 908,201 +0.07(+1.09%)
Aug 06, 2002 6.367 6.567 6.272 6.451 1,018,691 +0.25(+3.98%)
Aug 05, 2002 6.171 6.347 6.133 6.204 781,829 +0.03(+0.54%)
Aug 02, 2002 6.285 6.332 6.060 6.171 625,962 -0.02(-0.25%)
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.