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

Constellation Brands (NY: STZ )

253.95 +0.49 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2002 5.601 5.635 5.579 5.606 732,451 +0.01(+0.12%)
Oct 30, 2002 5.595 5.721 5.575 5.599 540,640 +0.05(+0.88%)
Oct 29, 2002 5.608 5.608 5.493 5.551 916,354 -0.06(-1.07%)
Oct 28, 2002 5.732 5.732 5.486 5.610 860,777 -0.03(-0.59%)
Oct 25, 2002 5.489 5.650 5.389 5.643 1,050,780 +0.15(+2.74%)
Oct 24, 2002 5.568 5.584 5.444 5.493 882,917 -0.06(-1.08%)
Oct 23, 2002 5.489 5.555 5.444 5.553 724,769 +0.04(+0.76%)
Oct 22, 2002 5.349 5.520 5.296 5.511 1,501,276 +0.16(+2.98%)
Oct 21, 2002 5.349 5.400 5.267 5.351 1,076,084 -0.02(-0.37%)
Oct 18, 2002 5.400 5.433 5.311 5.371 440,555 -0.01(-0.25%)
Oct 17, 2002 5.378 5.433 5.349 5.385 532,281 +0.06(+1.08%)
Oct 16, 2002 5.451 5.471 5.212 5.327 1,087,606 -0.18(-3.26%)
Oct 15, 2002 5.643 5.643 5.420 5.506 1,428,980 +0.09(+1.72%)
Oct 14, 2002 5.090 5.415 5.090 5.413 824,854 +0.32(+6.35%)
Oct 11, 2002 5.311 5.311 5.050 5.090 1,223,388 -0.06(-1.08%)
Oct 10, 2002 4.891 5.146 4.867 5.146 1,693,991 +0.20(+3.98%)
Oct 09, 2002 5.090 5.090 4.920 4.949 901,669 -0.25(-4.77%)
Oct 08, 2002 5.289 5.289 4.971 5.196 1,540,813 -0.09(-1.72%)
Oct 07, 2002 5.134 5.351 5.134 5.287 890,599 +0.12(+2.31%)
Oct 04, 2002 5.185 5.285 5.146 5.168 741,940 -0.15(-2.75%)
Oct 03, 2002 5.367 5.444 5.205 5.314 1,140,473 -0.04(-0.79%)
Oct 02, 2002 5.199 5.433 5.132 5.356 12,019,250 +0.16(+3.02%)
Oct 01, 2002 5.146 5.207 5.028 5.199 2,383,516 +0.09(+1.69%)
Sep 30, 2002 4.980 5.168 4.980 5.112 1,175,265 -0.03(-0.65%)
Sep 27, 2002 5.002 5.278 4.902 5.146 2,195,998 +0.12(+2.33%)
Sep 26, 2002 5.256 5.477 4.986 5.028 4,948,226 -0.62(-10.97%)
Sep 25, 2002 5.267 5.721 5.267 5.648 2,845,534 +0.35(+6.56%)
Sep 24, 2002 5.146 5.484 5.002 5.300 4,087,900 -0.16(-2.88%)
Sep 23, 2002 5.975 5.986 5.157 5.458 6,543,939 -0.83(-13.20%)
Sep 20, 2002 6.318 6.330 6.159 6.287 1,510,991 -0.00(-0.04%)
Sep 19, 2002 6.341 6.400 6.219 6.290 1,318,954 -0.07(-1.15%)
Sep 18, 2002 6.367 6.380 6.232 6.363 858,066 -0.06(-0.86%)
Sep 17, 2002 6.522 6.595 6.407 6.418 668,288 -0.08(-1.19%)
Sep 16, 2002 6.469 6.515 6.307 6.495 469,247 +0.02(+0.34%)
Sep 13, 2002 6.318 6.495 6.254 6.473 620,618 +0.15(+2.45%)
Sep 12, 2002 6.396 6.418 6.292 6.318 570,462 -0.10(-1.59%)
Sep 11, 2002 6.507 6.520 6.405 6.420 354,477 +0.02(+0.38%)
Sep 10, 2002 6.256 6.445 6.175 6.396 1,061,625 +0.14(+2.30%)
Sep 09, 2002 6.126 6.303 6.108 6.252 669,869 +0.08(+1.33%)
Sep 06, 2002 6.086 6.170 6.037 6.170 717,766 +0.11(+1.75%)
Sep 05, 2002 6.197 6.197 6.060 6.064 576,788 -0.13(-2.14%)
Sep 04, 2002 6.084 6.197 6.053 6.197 25,077,758 +0.11(+1.86%)
Sep 03, 2002 6.119 6.175 5.975 6.084 917,710 -0.20(-3.24%)
Aug 30, 2002 6.305 6.341 6.219 6.287 605,029 +0.05(+0.78%)
Aug 29, 2002 6.219 6.256 6.031 6.239 1,291,843 +0.23(+3.83%)
Aug 28, 2002 6.082 6.119 5.920 6.009 973,965 -0.16(-2.62%)
Aug 27, 2002 6.372 6.385 6.130 6.170 677,099 -0.20(-3.13%)
Aug 26, 2002 6.327 6.380 6.206 6.369 585,825 +0.08(+1.20%)
Aug 23, 2002 6.219 6.374 6.219 6.294 670,095 -0.01(-0.14%)
Aug 22, 2002 6.595 6.595 6.230 6.303 1,428,980 -0.24(-3.69%)
Aug 21, 2002 6.476 6.544 6.396 6.544 985,488 +0.06(+0.89%)
Aug 20, 2002 6.584 6.584 6.460 6.487 681,843 -0.12(-1.74%)
Aug 16, 2002 6.465 6.628 6.429 6.602 864,617 +0.14(+2.12%)
Aug 15, 2002 6.529 6.529 6.363 6.465 1,485,913 -0.02(-0.31%)
Aug 14, 2002 6.661 6.661 6.460 6.484 1,301,106 -0.19(-2.79%)
Aug 13, 2002 6.628 6.803 6.611 6.670 667,158 +0.05(+0.70%)
Aug 12, 2002 6.595 6.697 6.546 6.624 794,580 +0.08(+1.15%)
Aug 07, 2002 6.562 6.573 6.420 6.549 904,380 +0.07(+1.09%)
Aug 06, 2002 6.394 6.595 6.299 6.478 1,014,406 +0.25(+3.98%)
Aug 05, 2002 6.197 6.374 6.159 6.230 778,540 +0.03(+0.54%)
Aug 02, 2002 6.312 6.358 6.086 6.197 623,329 -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.