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 (%)
Jul 31, 2002 6.339 6.466 6.208 6.386 938,588 +0.05(+0.74%)
Jul 30, 2002 6.424 6.521 6.321 6.339 1,130,086 -0.06(-0.97%)
Jul 29, 2002 6.208 6.435 6.166 6.401 1,263,077 +0.31(+5.15%)
Jul 26, 2002 6.066 6.110 5.895 6.088 754,966 +0.05(+0.77%)
Jul 25, 2002 5.804 6.297 5.804 6.041 1,275,454 +0.25(+4.30%)
Jul 24, 2002 5.533 5.844 5.377 5.793 1,717,632 +0.28(+5.08%)
Jul 23, 2002 5.868 5.933 5.355 5.513 6,975,843 -0.35(-5.99%)
Jul 22, 2002 5.822 6.108 5.666 5.864 1,177,342 +0.01(+0.23%)
Jul 19, 2002 6.006 6.044 5.802 5.850 1,490,355 -0.34(-5.46%)
Jul 17, 2002 6.110 6.195 6.010 6.188 1,166,766 -0.31(-4.79%)
Jul 12, 2002 6.410 6.568 6.366 6.499 988,094 +0.10(+1.56%)
Jul 11, 2002 6.421 6.470 6.366 6.399 1,064,378 -0.10(-1.50%)
Jul 10, 2002 6.739 6.744 6.493 6.497 700,734 -0.26(-3.91%)
Jul 09, 2002 6.590 6.846 6.510 6.761 9,788,683 +0.16(+2.46%)
Jul 08, 2002 6.688 6.688 6.599 6.599 883,456 -0.09(-1.33%)
Jul 05, 2002 6.444 6.710 6.444 6.688 557,392 +0.08(+1.28%)
Jul 04, 2002 6.533 6.610 6.177 6.604 1,563,939 +0.00(+0.00%)
Jul 03, 2002 6.533 6.610 6.177 6.604 1,555,388 +0.07(+1.05%)
Jul 02, 2002 6.833 6.888 6.495 6.535 1,328,335 -0.35(-5.13%)
Jul 01, 2002 7.108 7.108 6.777 6.888 1,745,761 -0.22(-3.12%)
Jun 28, 2002 6.866 7.110 6.779 7.110 3,392,735 +0.09(+1.30%)
Jun 27, 2002 6.666 7.055 6.599 7.019 6,022,178 +0.91(+14.87%)
Jun 26, 2002 5.888 6.110 5.833 6.110 1,129,636 +0.15(+2.54%)
Jun 25, 2002 5.899 6.050 5.888 5.959 1,071,354 +0.02(+0.26%)
Jun 21, 2002 6.110 6.124 5.888 5.944 1,713,132 -0.18(-2.94%)
Jun 20, 2002 6.099 6.155 6.068 6.124 911,135 +0.02(+0.40%)
Jun 19, 2002 6.344 6.377 6.084 6.099 1,295,031 -0.21(-3.35%)
Jun 18, 2002 6.399 6.441 6.250 6.310 612,524 -0.07(-1.11%)
Jun 17, 2002 6.244 6.470 6.244 6.381 839,801 +0.15(+2.35%)
Jun 14, 2002 6.288 6.304 6.133 6.235 762,392 -0.15(-2.37%)
Jun 12, 2002 6.344 6.444 6.317 6.386 1,166,766 +0.12(+1.99%)
Jun 11, 2002 6.601 6.653 6.199 6.261 1,288,730 -0.33(-5.05%)
Jun 10, 2002 6.559 6.657 6.555 6.595 871,755 -0.01(-0.13%)
Jun 07, 2002 6.519 6.617 6.453 6.604 669,230 +0.07(+1.12%)
Jun 06, 2002 6.566 6.644 6.530 6.530 4,072,992 -0.00(-0.03%)
Jun 05, 2002 6.521 6.566 6.466 6.533 779,044 -0.02(-0.24%)
May 31, 2002 6.555 6.584 6.484 6.548 1,091,156 +0.46(+7.63%)
May 28, 2002 6.110 6.115 6.026 6.084 1,140,212 -0.01(-0.18%)
May 27, 2002 6.153 6.155 6.057 6.095 755,866 +0.00(+0.00%)
May 24, 2002 6.153 6.155 6.057 6.095 3,420,413 -0.06(-0.94%)
May 23, 2002 6.241 6.255 6.110 6.153 4,770,576 -0.03(-0.54%)
May 22, 2002 6.115 6.186 6.110 6.186 598,572 +0.10(+1.61%)
May 21, 2002 6.244 6.261 6.055 6.088 1,335,761 -0.12(-1.90%)
May 20, 2002 6.288 6.328 6.066 6.206 1,752,286 +0.02(+0.29%)
May 17, 2002 6.317 6.317 6.121 6.188 1,872,226 -0.18(-2.89%)
May 16, 2002 6.388 6.419 6.337 6.373 786,470 +0.04(+0.70%)
May 15, 2002 6.384 6.444 6.277 6.328 2,265,348 -0.06(-0.87%)
May 14, 2002 6.221 6.599 6.221 6.384 2,832,867 +3.03(+90.58%)
May 13, 2002 3.362 3.365 3.337 3.350 1,265,103 -0.01(-0.20%)
May 10, 2002 3.363 3.386 3.313 3.356 820,449 -0.03(-0.92%)
May 09, 2002 3.387 3.447 3.380 3.387 1,162,940 -0.01(-0.39%)
May 08, 2002 3.452 3.490 3.377 3.401 1,845,673 -0.04(-1.10%)
May 07, 2002 3.399 3.513 3.399 3.438 2,745,332 +0.04(+1.19%)
May 06, 2002 3.391 3.398 3.363 3.398 45,005 -0.00(-0.05%)
May 03, 2002 3.455 3.458 3.400 3.400 13,949,886 -0.00(-0.07%)
May 02, 2002 3.427 3.441 3.399 3.402 1,536,935 -0.03(-0.83%)
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.