Constellation Brands (NY: STZ )

250.95 +1.53 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.12 15.24 15.00 15.24 748,700 +0.12(+0.79%)
Sep 29, 2003 15.25 15.35 14.69 15.12 1,222,000 -0.23(-1.53%)
Sep 26, 2003 15.48 15.48 15.21 15.36 548,000 -0.15(-0.94%)
Sep 25, 2003 15.75 15.75 15.51 15.51 1,101,500 -0.25(-1.59%)
Sep 24, 2003 15.90 15.90 15.71 15.76 883,400 -0.02(-0.16%)
Sep 23, 2003 15.39 15.78 15.39 15.78 738,000 +0.38(+2.50%)
Sep 22, 2003 15.39 15.47 15.23 15.39 454,600 +0.00(+0.00%)
Sep 19, 2003 15.50 15.50 15.36 15.39 543,900 +0.01(+0.06%)
Sep 18, 2003 15.12 15.42 15.12 15.38 513,200 +0.32(+2.12%)
Sep 17, 2003 14.96 15.10 14.96 15.06 404,600 +0.02(+0.13%)
Sep 16, 2003 14.99 15.06 14.92 15.04 326,300 +0.05(+0.37%)
Sep 15, 2003 15.05 15.07 14.96 14.99 818,400 -0.03(-0.17%)
Sep 12, 2003 14.93 15.10 14.90 15.02 693,100 +0.04(+0.27%)
Sep 11, 2003 14.82 15.10 14.72 14.97 849,200 +0.23(+1.56%)
Sep 10, 2003 14.68 14.75 14.67 14.74 591,300 +0.03(+0.24%)
Sep 09, 2003 14.98 14.98 14.68 14.71 511,500 -0.22(-1.51%)
Sep 08, 2003 14.96 15.13 14.89 14.94 350,500 +0.04(+0.23%)
Sep 05, 2003 14.88 15.00 14.85 14.90 847,400 +0.04(+0.27%)
Sep 04, 2003 14.66 14.91 14.62 14.86 561,100 +0.17(+1.16%)
Sep 03, 2003 14.62 14.81 14.60 14.69 590,400 +0.13(+0.93%)
Sep 02, 2003 14.43 14.62 14.35 14.55 860,400 +0.18(+1.25%)
Aug 29, 2003 14.18 14.45 14.15 14.38 303,300 +0.19(+1.30%)
Aug 28, 2003 14.17 14.28 14.03 14.19 408,000 +0.14(+1.03%)
Aug 27, 2003 14.20 14.22 14.04 14.04 496,000 -0.20(-1.40%)
Aug 26, 2003 14.20 14.32 14.18 14.24 661,000 +0.03(+0.21%)
Aug 25, 2003 14.38 14.38 14.11 14.21 830,700 +0.14(+1.03%)
Aug 22, 2003 14.18 14.27 14.05 14.07 545,600 -0.11(-0.74%)
Aug 21, 2003 14.15 14.20 14.04 14.18 734,900 +0.23(+1.65%)
Aug 20, 2003 14.09 14.09 13.93 13.95 355,200 -0.14(-1.03%)
Aug 19, 2003 14.26 14.34 14.03 14.09 565,900 -0.17(-1.19%)
Aug 18, 2003 14.30 14.30 14.05 14.26 587,100 -0.04(-0.31%)
Aug 15, 2003 14.11 14.30 14.04 14.30 248,800 +0.03(+0.21%)
Aug 14, 2003 13.85 14.29 13.85 14.28 980,100 +0.52(+3.78%)
Aug 13, 2003 14.04 14.04 13.72 13.76 781,500 -0.12(-0.90%)
Aug 12, 2003 13.93 14.12 13.79 13.88 561,600 -0.06(-0.43%)
Aug 11, 2003 14.12 14.12 13.80 13.94 754,600 +0.07(+0.50%)
Aug 08, 2003 13.49 13.94 13.46 13.87 568,100 +0.38(+2.86%)
Aug 07, 2003 13.78 13.78 13.47 13.48 887,300 -0.27(-1.93%)
Aug 06, 2003 13.90 13.91 13.30 13.75 1,004,500 +0.03(+0.22%)
Aug 05, 2003 14.20 14.20 13.71 13.72 915,000 -0.47(-3.35%)
Aug 04, 2003 14.22 14.22 14.03 14.20 554,600 +0.04(+0.28%)
Aug 01, 2003 14.48 14.55 14.07 14.15 639,400 -0.27(-1.87%)
Jul 31, 2003 14.24 14.65 14.24 14.43 1,422,900 +0.20(+1.41%)
Jul 30, 2003 14.20 14.25 13.98 14.22 1,031,500 -0.02(-0.14%)
Jul 29, 2003 14.35 14.44 14.08 14.24 939,300 -0.11(-0.73%)
Jul 28, 2003 14.17 14.45 14.13 14.35 1,203,600 +0.15(+1.06%)
Jul 25, 2003 14.03 14.20 13.82 14.20 6,614,400 +0.20(+1.43%)
Jul 24, 2003 14.22 14.22 13.96 14.00 2,155,900 -0.18(-1.27%)
Jul 23, 2003 14.28 14.29 13.93 14.18 1,028,000 -0.10(-0.67%)
Jul 22, 2003 14.28 14.55 14.26 14.28 1,034,000 +0.03(+0.18%)
Jul 21, 2003 14.10 14.52 14.03 14.25 712,000 +0.10(+0.71%)
Jul 18, 2003 14.17 14.21 13.70 14.15 1,433,500 -0.03(-0.18%)
Jul 17, 2003 14.45 14.46 14.03 14.18 1,023,500 -0.32(-2.21%)
Jul 16, 2003 14.82 14.82 14.47 14.49 863,200 -0.09(-0.58%)
Jul 15, 2003 14.70 14.72 14.51 14.58 652,600 +0.02(+0.10%)
Jul 14, 2003 15.07 15.15 14.52 14.56 643,900 -0.49(-3.25%)
Jul 11, 2003 15.00 15.07 14.93 15.05 331,600 -0.07(-0.46%)
Jul 10, 2003 15.05 15.25 15.05 15.12 541,600 -0.05(-0.36%)
Jul 09, 2003 15.07 15.32 15.03 15.18 510,600 +0.03(+0.16%)
Jul 08, 2003 14.81 15.30 14.78 15.15 922,900 +0.51(+3.52%)
Jul 07, 2003 14.50 14.80 14.50 14.64 860,400 +0.21(+1.42%)
Jul 03, 2003 14.71 14.80 14.41 14.44 561,000 -0.28(-1.90%)
Jul 02, 2003 15.38 15.38 14.03 14.71 2,657,100 -0.66(-4.29%)
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.