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

Constellation Brands (NY: STZ )

256.08 +2.00 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 5.466 5.477 5.400 5.451 666,255 +0.01(+0.24%)
Feb 27, 2003 5.367 5.455 5.345 5.438 593,732 +0.09(+1.70%)
Feb 26, 2003 5.373 5.373 5.314 5.347 383,170 -0.03(-0.49%)
Feb 25, 2003 5.345 5.391 5.289 5.373 554,647 +0.00(+0.08%)
Feb 24, 2003 5.422 5.444 5.334 5.369 611,581 -0.09(-1.66%)
Feb 21, 2003 5.455 5.466 5.391 5.460 814,462 -0.01(-0.12%)
Feb 20, 2003 5.444 5.491 5.422 5.466 314,940 +0.01(+0.20%)
Feb 19, 2003 5.522 5.522 5.435 5.455 443,040 -0.04(-0.80%)
Feb 18, 2003 5.477 5.548 5.477 5.500 558,940 +0.02(+0.40%)
Feb 14, 2003 5.411 5.480 5.389 5.477 640,725 +0.08(+1.48%)
Feb 13, 2003 5.424 5.438 5.378 5.398 731,095 -0.03(-0.49%)
Feb 12, 2003 5.422 5.444 5.411 5.424 566,621 -0.01(-0.16%)
Feb 11, 2003 5.433 5.466 5.400 5.433 591,925 -0.02(-0.41%)
Feb 10, 2003 5.455 5.466 5.411 5.455 748,943 +0.03(+0.61%)
Feb 07, 2003 5.444 5.458 5.396 5.422 802,036 -0.05(-0.89%)
Feb 06, 2003 5.522 5.522 5.400 5.471 1,029,091 -0.08(-1.40%)
Feb 05, 2003 5.610 5.610 5.533 5.548 1,226,550 -0.06(-1.10%)
Feb 04, 2003 5.535 5.617 5.533 5.610 875,236 +0.08(+1.40%)
Feb 03, 2003 5.533 5.593 5.500 5.533 1,017,117 -0.02(-0.28%)
Jan 31, 2003 5.440 5.586 5.431 5.548 1,000,625 +0.08(+1.50%)
Jan 30, 2003 5.533 5.546 5.427 5.466 1,023,443 -0.06(-1.04%)
Jan 29, 2003 5.511 5.537 5.455 5.524 767,243 -0.04(-0.76%)
Jan 28, 2003 5.628 5.628 5.489 5.566 1,162,162 -0.06(-1.10%)
Jan 27, 2003 5.555 5.679 5.555 5.628 837,280 -0.06(-1.01%)
Jan 24, 2003 5.754 5.776 5.643 5.686 1,232,199 -0.07(-1.19%)
Jan 23, 2003 5.745 5.790 5.721 5.754 865,295 +0.01(+0.19%)
Jan 22, 2003 5.765 5.812 5.690 5.743 1,316,695 -0.02(-0.42%)
Jan 21, 2003 5.754 5.807 5.716 5.767 1,497,435 +0.15(+2.60%)
Jan 17, 2003 5.489 5.765 5.489 5.621 2,596,338 +0.14(+2.54%)
Jan 16, 2003 5.522 5.522 5.462 5.482 865,973 -0.04(-0.72%)
Jan 15, 2003 5.500 5.551 5.446 5.522 1,694,669 -0.09(-1.62%)
Jan 14, 2003 5.555 5.612 5.460 5.612 1,708,676 +0.05(+0.83%)
Jan 13, 2003 5.551 5.595 5.533 5.566 1,327,765 +0.04(+0.80%)
Jan 10, 2003 5.422 5.539 5.402 5.522 1,360,524 +0.06(+1.01%)
Jan 09, 2003 5.466 5.515 5.409 5.466 1,335,673 +0.13(+2.40%)
Jan 08, 2003 5.466 5.515 5.323 5.338 1,443,665 -0.12(-2.15%)
Jan 07, 2003 5.280 5.555 5.280 5.455 3,533,027 +0.39(+7.78%)
Jan 06, 2003 5.152 5.185 4.935 5.061 2,295,179 -0.10(-1.85%)
Jan 03, 2003 5.311 5.451 5.097 5.157 1,834,517 -0.29(-5.40%)
Jan 02, 2003 5.280 5.480 5.245 5.451 800,454 +0.20(+3.88%)
Dec 31, 2002 5.267 5.309 5.201 5.247 606,836 -0.02(-0.38%)
Dec 30, 2002 5.212 5.296 5.201 5.267 629,881 +0.07(+1.32%)
Dec 27, 2002 5.300 5.300 5.194 5.199 450,270 -0.10(-1.92%)
Dec 26, 2002 5.329 5.378 5.278 5.300 398,081 -0.01(-0.13%)
Dec 24, 2002 5.311 5.351 5.278 5.307 388,818 -0.06(-1.07%)
Dec 23, 2002 5.389 5.389 5.289 5.365 569,332 -0.00(-0.04%)
Dec 20, 2002 5.380 5.396 5.294 5.367 909,125 -0.01(-0.21%)
Dec 19, 2002 5.378 5.393 5.289 5.378 902,121 +0.00(+0.00%)
Dec 18, 2002 5.376 5.451 5.356 5.378 582,436 -0.00(-0.08%)
Dec 17, 2002 5.511 5.511 5.382 5.382 942,788 -0.08(-1.38%)
Dec 16, 2002 5.373 5.477 5.373 5.458 825,080 +0.09(+1.61%)
Dec 13, 2002 5.245 5.409 5.234 5.371 1,004,465 +0.14(+2.62%)
Dec 12, 2002 5.245 5.274 5.201 5.234 729,514 +0.04(+0.77%)
Dec 11, 2002 5.278 5.278 5.115 5.194 1,294,328 -0.05(-0.97%)
Dec 10, 2002 5.323 5.422 5.179 5.245 899,184 -0.07(-1.25%)
Dec 09, 2002 5.477 5.511 5.311 5.311 631,914 -0.16(-2.95%)
Dec 06, 2002 5.345 5.546 5.345 5.473 1,346,291 +0.03(+0.53%)
Dec 05, 2002 5.477 5.626 5.442 5.444 1,912,235 -0.02(-0.45%)
Dec 04, 2002 5.254 5.511 5.254 5.469 1,074,051 +0.22(+4.13%)
Dec 03, 2002 5.028 5.283 5.024 5.252 1,311,047 +0.21(+4.26%)
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.