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 (%)
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%)
Mar 03, 2003 5.433 5.458 5.376 5.451 382,944 +0.00(+0.00%)
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%)
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.