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

Constellation Brands (NY: STZ )

253.42 -7.77 (-2.97%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 5.488 5.499 5.422 5.473 663,605 +0.01(+0.24%)
Feb 27, 2003 5.388 5.477 5.366 5.459 591,371 +0.09(+1.70%)
Feb 26, 2003 5.395 5.395 5.335 5.368 381,646 -0.03(-0.49%)
Feb 25, 2003 5.366 5.413 5.310 5.395 552,441 +0.00(+0.08%)
Feb 24, 2003 5.444 5.466 5.355 5.390 609,148 -0.09(-1.66%)
Feb 21, 2003 5.477 5.488 5.413 5.482 811,223 -0.01(-0.12%)
Feb 20, 2003 5.466 5.513 5.444 5.488 313,687 +0.01(+0.20%)
Feb 19, 2003 5.544 5.544 5.457 5.477 441,278 -0.04(-0.80%)
Feb 18, 2003 5.499 5.570 5.499 5.522 556,717 +0.02(+0.40%)
Feb 14, 2003 5.433 5.502 5.410 5.499 638,177 +0.08(+1.48%)
Feb 13, 2003 5.446 5.459 5.399 5.419 728,188 -0.03(-0.49%)
Feb 12, 2003 5.444 5.466 5.433 5.446 564,368 -0.01(-0.16%)
Feb 11, 2003 5.455 5.488 5.422 5.455 589,571 -0.02(-0.41%)
Feb 10, 2003 5.477 5.488 5.433 5.477 745,965 +0.03(+0.61%)
Feb 07, 2003 5.466 5.479 5.417 5.444 798,846 -0.05(-0.89%)
Feb 06, 2003 5.544 5.544 5.422 5.493 1,024,998 -0.08(-1.40%)
Feb 05, 2003 5.633 5.633 5.555 5.570 1,221,672 -0.06(-1.10%)
Feb 04, 2003 5.557 5.639 5.555 5.633 871,755 +0.08(+1.40%)
Feb 03, 2003 5.555 5.615 5.522 5.555 1,013,072 -0.02(-0.28%)
Jan 31, 2003 5.462 5.608 5.453 5.570 996,645 +0.08(+1.50%)
Jan 30, 2003 5.555 5.568 5.448 5.488 1,019,373 -0.06(-1.04%)
Jan 29, 2003 5.533 5.559 5.477 5.546 764,192 -0.04(-0.76%)
Jan 28, 2003 5.650 5.650 5.510 5.588 1,157,540 -0.06(-1.10%)
Jan 27, 2003 5.577 5.702 5.577 5.650 833,950 -0.06(-1.01%)
Jan 24, 2003 5.777 5.799 5.666 5.708 1,227,298 -0.07(-1.19%)
Jan 23, 2003 5.768 5.813 5.744 5.777 861,854 +0.01(+0.19%)
Jan 22, 2003 5.788 5.835 5.713 5.766 1,311,458 -0.02(-0.42%)
Jan 21, 2003 5.777 5.830 5.739 5.790 1,491,480 +0.15(+2.60%)
Jan 17, 2003 5.510 5.788 5.510 5.644 2,586,012 +0.14(+2.54%)
Jan 16, 2003 5.544 5.544 5.484 5.504 862,529 -0.04(-0.72%)
Jan 15, 2003 5.522 5.573 5.468 5.544 1,687,929 -0.09(-1.62%)
Jan 14, 2003 5.577 5.635 5.482 5.635 1,701,880 +0.05(+0.83%)
Jan 13, 2003 5.573 5.617 5.555 5.588 1,322,484 +0.04(+0.80%)
Jan 10, 2003 5.444 5.562 5.424 5.544 1,355,113 +0.06(+1.01%)
Jan 09, 2003 5.488 5.537 5.430 5.488 1,330,360 +0.13(+2.40%)
Jan 08, 2003 5.488 5.537 5.344 5.359 1,437,923 -0.12(-2.15%)
Jan 07, 2003 5.302 5.577 5.302 5.477 3,518,975 +0.40(+7.78%)
Jan 06, 2003 5.173 5.206 4.955 5.082 2,286,051 -0.10(-1.85%)
Jan 03, 2003 5.333 5.473 5.117 5.177 1,827,220 -0.30(-5.40%)
Jan 02, 2003 5.302 5.502 5.266 5.473 797,271 +0.20(+3.88%)
Dec 31, 2002 5.288 5.330 5.222 5.268 604,423 -0.02(-0.38%)
Dec 30, 2002 5.233 5.317 5.222 5.288 627,375 +0.07(+1.32%)
Dec 27, 2002 5.322 5.322 5.215 5.219 448,479 -0.10(-1.92%)
Dec 26, 2002 5.350 5.399 5.299 5.322 396,497 -0.01(-0.12%)
Dec 24, 2002 5.333 5.373 5.299 5.328 387,271 -0.06(-1.07%)
Dec 23, 2002 5.410 5.410 5.310 5.386 567,068 -0.00(-0.04%)
Dec 20, 2002 5.402 5.417 5.315 5.388 905,509 -0.01(-0.21%)
Dec 19, 2002 5.399 5.415 5.310 5.399 898,533 +0.00(+0.00%)
Dec 18, 2002 5.397 5.473 5.377 5.399 580,120 -0.00(-0.08%)
Dec 17, 2002 5.533 5.533 5.404 5.404 939,038 -0.08(-1.38%)
Dec 16, 2002 5.395 5.499 5.395 5.479 821,799 +0.09(+1.61%)
Dec 13, 2002 5.266 5.430 5.255 5.393 1,000,470 +0.14(+2.62%)
Dec 12, 2002 5.266 5.295 5.222 5.255 726,612 +0.04(+0.77%)
Dec 11, 2002 5.299 5.299 5.135 5.215 1,289,180 -0.05(-0.97%)
Dec 10, 2002 5.344 5.444 5.199 5.266 895,608 -0.07(-1.25%)
Dec 09, 2002 5.499 5.533 5.333 5.333 629,401 -0.16(-2.95%)
Dec 06, 2002 5.366 5.568 5.366 5.495 1,340,937 +0.03(+0.53%)
Dec 05, 2002 5.499 5.648 5.464 5.466 1,904,630 -0.02(-0.45%)
Dec 04, 2002 5.275 5.533 5.275 5.490 1,069,779 +0.22(+4.13%)
Dec 03, 2002 5.048 5.304 5.044 5.273 1,305,832 +0.22(+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.