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

Historical Prices

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.