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 (%)
May 30, 2003 6.077 6.119 6.015 6.102 1,018,247 +0.07(+1.14%)
May 29, 2003 5.942 6.033 5.931 6.033 933,073 +0.09(+1.53%)
May 28, 2003 5.947 5.960 5.887 5.942 635,077 +0.02(+0.41%)
May 27, 2003 5.944 5.975 5.871 5.918 1,055,073 -0.02(-0.41%)
May 23, 2003 5.843 5.964 5.812 5.942 662,640 +0.03(+0.56%)
May 22, 2003 5.951 5.975 5.891 5.909 1,321,891 -0.02(-0.34%)
May 21, 2003 5.865 5.962 5.798 5.929 1,246,884 +0.06(+1.02%)
May 20, 2003 5.798 5.869 5.765 5.869 880,884 +0.09(+1.61%)
May 19, 2003 5.688 5.838 5.657 5.776 954,762 +0.02(+0.38%)
May 16, 2003 5.798 5.821 5.754 5.754 1,199,213 -0.04(-0.76%)
May 15, 2003 5.854 5.865 5.781 5.798 1,227,228 -0.04(-0.76%)
May 14, 2003 5.973 5.975 5.843 5.843 1,165,099 -0.12(-1.97%)
May 13, 2003 6.020 6.020 5.909 5.960 681,843 -0.06(-0.92%)
May 12, 2003 5.975 6.031 5.942 6.015 768,825 -0.03(-0.44%)
May 09, 2003 6.060 6.077 6.013 6.042 1,712,743 -0.02(-0.29%)
May 08, 2003 5.984 6.060 5.858 6.060 1,588,032 +0.08(+1.26%)
May 07, 2003 5.891 6.088 5.878 5.984 1,851,461 +0.13(+2.15%)
May 06, 2003 5.785 5.867 5.745 5.858 987,521 +0.07(+1.26%)
May 05, 2003 5.889 5.889 5.732 5.785 1,208,928 -0.10(-1.73%)
May 02, 2003 5.955 5.955 5.776 5.887 1,392,606 -0.07(-1.15%)
May 01, 2003 5.933 5.982 5.781 5.955 1,369,110 +0.02(+0.37%)
Apr 30, 2003 5.902 5.958 5.843 5.933 1,212,091 +0.01(+0.15%)
Apr 29, 2003 5.761 5.931 5.754 5.925 1,016,891 +0.14(+2.49%)
Apr 28, 2003 5.617 5.814 5.615 5.781 1,386,054 +0.16(+2.92%)
Apr 25, 2003 5.590 5.661 5.590 5.617 756,625 +0.02(+0.32%)
Apr 24, 2003 5.577 5.635 5.570 5.599 821,466 -0.11(-1.94%)
Apr 23, 2003 5.714 5.754 5.632 5.710 1,008,080 -0.00(-0.08%)
Apr 22, 2003 5.588 5.714 5.497 5.714 1,352,617 +0.12(+2.22%)
Apr 21, 2003 5.610 5.637 5.553 5.590 709,406 +0.01(+0.24%)
Apr 17, 2003 5.599 5.630 5.522 5.577 1,614,691 +0.01(+0.12%)
Apr 16, 2003 5.643 5.721 5.539 5.570 1,686,535 -0.13(-2.25%)
Apr 15, 2003 5.635 5.732 5.599 5.699 1,776,228 +0.06(+1.14%)
Apr 14, 2003 5.566 5.643 5.537 5.635 1,383,795 +0.10(+1.84%)
Apr 11, 2003 5.522 5.604 5.477 5.533 1,454,735 +0.02(+0.44%)
Apr 10, 2003 5.444 5.531 5.316 5.508 3,059,260 +0.38(+7.42%)
Apr 09, 2003 5.234 5.263 5.099 5.128 1,559,565 -0.05(-0.98%)
Apr 08, 2003 5.146 5.230 5.101 5.179 1,524,772 +0.04(+0.86%)
Apr 07, 2003 5.323 5.334 5.130 5.134 1,318,728 -0.19(-3.49%)
Apr 04, 2003 5.210 5.323 5.210 5.320 961,314 +0.12(+2.30%)
Apr 03, 2003 5.205 5.214 5.172 5.201 1,215,254 -0.02(-0.38%)
Apr 02, 2003 5.201 5.236 5.168 5.221 851,062 +0.11(+2.12%)
Apr 01, 2003 5.035 5.134 5.002 5.112 797,743 +0.09(+1.76%)
Mar 31, 2003 4.913 5.068 4.913 5.024 1,009,888 +0.08(+1.57%)
Mar 28, 2003 4.871 4.988 4.871 4.946 1,569,054 +0.08(+1.59%)
Mar 27, 2003 4.946 5.035 4.847 4.869 3,975,615 -0.28(-5.38%)
Mar 26, 2003 5.112 5.179 5.112 5.146 1,034,739 +0.03(+0.65%)
Mar 25, 2003 5.092 5.128 5.081 5.112 1,341,095 +0.02(+0.30%)
Mar 24, 2003 4.980 5.099 4.980 5.097 1,179,106 -0.01(-0.22%)
Mar 21, 2003 5.168 5.179 5.079 5.108 1,460,384 -0.04(-0.73%)
Mar 20, 2003 5.168 5.179 5.112 5.146 516,466 -0.02(-0.43%)
Mar 19, 2003 5.134 5.179 5.112 5.168 803,166 +0.03(+0.65%)
Mar 18, 2003 5.201 5.207 5.130 5.134 1,204,184 -0.04(-0.81%)
Mar 17, 2003 5.159 5.205 5.099 5.176 965,606 +0.02(+0.34%)
Mar 14, 2003 5.212 5.216 5.157 5.159 617,003 -0.03(-0.60%)
Mar 13, 2003 5.234 5.274 5.190 5.190 1,093,706 -0.01(-0.21%)
Mar 12, 2003 5.057 5.201 5.057 5.201 716,410 +0.15(+3.07%)
Mar 11, 2003 5.002 5.123 5.002 5.046 779,895 +0.02(+0.35%)
Mar 10, 2003 5.090 5.112 4.993 5.028 693,366 -0.07(-1.43%)
Mar 07, 2003 5.123 5.134 5.035 5.101 1,245,754 -0.06(-1.16%)
Mar 06, 2003 5.267 5.267 5.103 5.161 1,538,102 -0.13(-2.43%)
Mar 05, 2003 5.311 5.342 5.283 5.289 718,218 -0.04(-0.83%)
Mar 04, 2003 5.451 5.451 5.314 5.334 523,695 -0.12(-2.15%)
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.