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

Constellation Brands (NY: STZ )

253.46 -7.73 (-2.96%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2002 6.339 6.466 6.208 6.386 938,588 +0.05(+0.74%)
Jul 30, 2002 6.424 6.521 6.321 6.339 1,130,086 -0.06(-0.97%)
Jul 29, 2002 6.208 6.435 6.166 6.401 1,263,077 +0.31(+5.15%)
Jul 26, 2002 6.066 6.110 5.895 6.088 754,966 +0.05(+0.77%)
Jul 25, 2002 5.804 6.297 5.804 6.041 1,275,454 +0.25(+4.30%)
Jul 24, 2002 5.533 5.844 5.377 5.793 1,717,632 +0.28(+5.08%)
Jul 23, 2002 5.868 5.933 5.355 5.513 6,975,843 -0.35(-5.99%)
Jul 22, 2002 5.822 6.108 5.666 5.864 1,177,342 +0.01(+0.23%)
Jul 19, 2002 6.006 6.044 5.802 5.850 1,490,355 -0.34(-5.46%)
Jul 17, 2002 6.110 6.195 6.010 6.188 1,166,766 -0.31(-4.79%)
Jul 12, 2002 6.410 6.568 6.366 6.499 988,094 +0.10(+1.56%)
Jul 11, 2002 6.421 6.470 6.366 6.399 1,064,378 -0.10(-1.50%)
Jul 10, 2002 6.739 6.744 6.493 6.497 700,734 -0.26(-3.91%)
Jul 09, 2002 6.590 6.846 6.510 6.761 9,788,683 +0.16(+2.46%)
Jul 08, 2002 6.688 6.688 6.599 6.599 883,456 -0.09(-1.33%)
Jul 05, 2002 6.444 6.710 6.444 6.688 557,392 +0.08(+1.28%)
Jul 04, 2002 6.533 6.610 6.177 6.604 1,563,939 +0.00(+0.00%)
Jul 03, 2002 6.533 6.610 6.177 6.604 1,555,388 +0.07(+1.05%)
Jul 02, 2002 6.833 6.888 6.495 6.535 1,328,335 -0.35(-5.13%)
Jul 01, 2002 7.108 7.108 6.777 6.888 1,745,761 -0.22(-3.12%)
Jun 28, 2002 6.866 7.110 6.779 7.110 3,392,735 +0.09(+1.30%)
Jun 27, 2002 6.666 7.055 6.599 7.019 6,022,178 +0.91(+14.87%)
Jun 26, 2002 5.888 6.110 5.833 6.110 1,129,636 +0.15(+2.54%)
Jun 25, 2002 5.899 6.050 5.888 5.959 1,071,354 +0.02(+0.26%)
Jun 21, 2002 6.110 6.124 5.888 5.944 1,713,132 -0.18(-2.94%)
Jun 20, 2002 6.099 6.155 6.068 6.124 911,135 +0.02(+0.40%)
Jun 19, 2002 6.344 6.377 6.084 6.099 1,295,031 -0.21(-3.35%)
Jun 18, 2002 6.399 6.441 6.250 6.310 612,524 -0.07(-1.11%)
Jun 17, 2002 6.244 6.470 6.244 6.381 839,801 +0.15(+2.35%)
Jun 14, 2002 6.288 6.304 6.133 6.235 762,392 -0.15(-2.37%)
Jun 12, 2002 6.344 6.444 6.317 6.386 1,166,766 +0.12(+1.99%)
Jun 11, 2002 6.601 6.653 6.199 6.261 1,288,730 -0.33(-5.05%)
Jun 10, 2002 6.559 6.657 6.555 6.595 871,755 -0.01(-0.13%)
Jun 07, 2002 6.519 6.617 6.453 6.604 669,230 +0.07(+1.12%)
Jun 06, 2002 6.566 6.644 6.530 6.530 4,072,992 -0.00(-0.03%)
Jun 05, 2002 6.521 6.566 6.466 6.533 779,044 -0.02(-0.24%)
May 31, 2002 6.555 6.584 6.484 6.548 1,091,156 +0.46(+7.63%)
May 28, 2002 6.110 6.115 6.026 6.084 1,140,212 -0.01(-0.18%)
May 27, 2002 6.153 6.155 6.057 6.095 755,866 +0.00(+0.00%)
May 24, 2002 6.153 6.155 6.057 6.095 3,420,413 -0.06(-0.94%)
May 23, 2002 6.241 6.255 6.110 6.153 4,770,576 -0.03(-0.54%)
May 22, 2002 6.115 6.186 6.110 6.186 598,572 +0.10(+1.61%)
May 21, 2002 6.244 6.261 6.055 6.088 1,335,761 -0.12(-1.90%)
May 20, 2002 6.288 6.328 6.066 6.206 1,752,286 +0.02(+0.29%)
May 17, 2002 6.317 6.317 6.121 6.188 1,872,226 -0.18(-2.89%)
May 16, 2002 6.388 6.419 6.337 6.373 786,470 +0.04(+0.70%)
May 15, 2002 6.384 6.444 6.277 6.328 2,265,348 -0.06(-0.87%)
May 14, 2002 6.221 6.599 6.221 6.384 2,832,867 +3.03(+90.58%)
May 13, 2002 3.362 3.365 3.337 3.350 1,265,103 -0.01(-0.20%)
May 10, 2002 3.363 3.386 3.313 3.356 820,449 -0.03(-0.92%)
May 09, 2002 3.387 3.447 3.380 3.387 1,162,940 -0.01(-0.39%)
May 08, 2002 3.452 3.490 3.377 3.401 1,845,673 -0.04(-1.10%)
May 07, 2002 3.399 3.513 3.399 3.438 2,745,332 +0.04(+1.19%)
May 06, 2002 3.391 3.398 3.363 3.398 45,005 -0.00(-0.05%)
May 03, 2002 3.455 3.458 3.400 3.400 13,949,886 -0.00(-0.07%)
May 02, 2002 3.427 3.441 3.399 3.402 1,536,935 -0.03(-0.83%)
May 01, 2002 3.355 3.472 3.320 3.430 2,106,254 +0.07(+2.24%)
Apr 30, 2002 3.216 3.361 3.216 3.355 2,166,111 +0.15(+4.59%)
Apr 29, 2002 3.185 3.208 3.166 3.208 707,485 +0.02(+0.68%)
Apr 26, 2002 3.200 3.216 3.167 3.186 497,760 -0.00(-0.16%)
Apr 25, 2002 3.207 3.207 3.158 3.191 1,234,049 -0.02(-0.50%)
Apr 24, 2002 3.180 3.207 3.180 3.207 1,175,092 +0.02(+0.50%)
Apr 23, 2002 3.210 3.215 3.177 3.191 856,903 -0.02(-0.55%)
Apr 22, 2002 3.221 3.230 3.196 3.209 700,734 -0.01(-0.36%)
Apr 19, 2002 3.136 3.221 3.133 3.221 1,269,603 +0.08(+2.71%)
Apr 18, 2002 3.144 3.147 3.127 3.136 577,869 -0.00(-0.09%)
Apr 17, 2002 3.150 3.157 3.127 3.139 401,448 -0.01(-0.35%)
Apr 16, 2002 3.130 3.171 3.130 3.150 834,400 +0.01(+0.44%)
Apr 15, 2002 3.111 3.208 3.111 3.136 1,118,835 +0.02(+0.80%)
Apr 12, 2002 3.044 3.125 3.036 3.111 1,489,680 +0.08(+2.53%)
Apr 11, 2002 3.125 3.150 3.011 3.034 1,576,990 -0.04(-1.25%)
Apr 10, 2002 3.041 3.077 3.038 3.072 782,644 +0.04(+1.21%)
Apr 09, 2002 3.047 3.047 3.000 3.036 736,739 -0.02(-0.64%)
Apr 08, 2002 2.993 3.064 2.991 3.055 1,115,234 +0.06(+2.10%)
Apr 05, 2002 3.055 3.069 2.991 2.992 614,774 -0.05(-1.79%)
Apr 04, 2002 2.981 3.052 2.945 3.047 393,347 +0.07(+2.22%)
Apr 03, 2002 3.058 3.071 2.959 2.981 549,966 -0.08(-2.49%)
Apr 02, 2002 3.033 3.102 3.027 3.057 896,508 +0.02(+0.51%)
Apr 01, 2002 3.047 3.048 2.991 3.041 501,810 -0.01(-0.38%)
Mar 29, 2002 2.991 3.055 2.991 3.053 1,124,235 +0.00(+0.00%)
Mar 28, 2002 2.991 3.055 2.991 3.053 1,124,235 +0.06(+2.10%)
Mar 27, 2002 2.958 3.002 2.944 2.990 1,201,195 +0.08(+2.71%)
Mar 26, 2002 2.875 2.914 2.875 2.911 649,428 +0.04(+1.33%)
Mar 25, 2002 2.900 2.919 2.864 2.873 1,068,879 -0.02(-0.63%)
Mar 22, 2002 2.905 2.926 2.872 2.891 768,692 -0.02(-0.84%)
Mar 21, 2002 2.943 2.949 2.904 2.916 532,414 -0.03(-0.92%)
Mar 20, 2002 2.953 2.953 2.934 2.943 464,906 -0.01(-0.34%)
Mar 19, 2002 2.992 2.997 2.942 2.953 647,178 -0.03(-1.02%)
Mar 18, 2002 2.972 3.001 2.965 2.984 728,188 +0.02(+0.77%)
Mar 15, 2002 2.941 2.994 2.941 2.961 903,259 +0.02(+0.59%)
Mar 14, 2002 2.951 2.958 2.919 2.944 710,185 +0.00(+0.11%)
Mar 13, 2002 2.936 2.950 2.919 2.940 510,361 +0.01(+0.25%)
Mar 12, 2002 2.905 2.944 2.896 2.933 571,569 +0.02(+0.76%)
Mar 11, 2002 2.894 2.925 2.880 2.911 700,734 +0.01(+0.38%)
Mar 08, 2002 2.900 2.944 2.879 2.900 760,591 -0.00(-0.13%)
Mar 07, 2002 2.994 2.994 2.875 2.904 729,088 -0.09(-3.02%)
Mar 06, 2002 2.955 3.022 2.951 2.994 969,417 +0.05(+1.68%)
Mar 05, 2002 2.905 2.972 2.895 2.945 846,102 -0.00(-0.17%)
Mar 04, 2002 2.861 2.991 2.805 2.950 1,382,567 +0.08(+2.63%)
Mar 01, 2002 2.980 2.980 2.833 2.874 1,535,585 -0.14(-4.80%)
Feb 28, 2002 2.983 3.019 2.944 3.019 1,177,792 +0.03(+1.02%)
Feb 27, 2002 2.887 2.997 2.887 2.989 1,775,914 +0.11(+3.82%)
Feb 26, 2002 2.886 2.890 2.825 2.879 1,115,234 -0.00(-0.04%)
Feb 25, 2002 2.829 2.897 2.819 2.880 1,498,231 +0.05(+1.79%)
Feb 22, 2002 2.777 2.833 2.750 2.829 1,045,476 +0.05(+1.82%)
Feb 21, 2002 2.727 2.791 2.727 2.779 737,639 +0.09(+3.35%)
Feb 20, 2002 2.758 2.759 2.680 2.689 664,730 -0.07(-2.71%)
Feb 19, 2002 2.767 2.805 2.735 2.764 856,003 -0.00(-0.12%)
Feb 18, 2002 2.694 2.770 2.658 2.767 1,179,142 +0.00(+0.00%)
Feb 15, 2002 2.694 2.770 2.658 2.767 1,179,142 +0.07(+2.49%)
Feb 14, 2002 2.729 2.729 2.658 2.700 1,572,940 -0.03(-1.06%)
Feb 13, 2002 2.833 2.841 2.722 2.729 1,482,029 -0.10(-3.69%)
Feb 12, 2002 2.833 2.844 2.806 2.833 1,356,464 +0.01(+0.18%)
Feb 11, 2002 2.805 2.847 2.777 2.828 1,325,410 +0.04(+1.62%)
Feb 08, 2002 2.777 2.783 2.714 2.783 9,991,208 +0.01(+0.36%)
Feb 07, 2002 2.666 2.776 2.655 2.773 3,063,970 +0.11(+4.00%)
Feb 06, 2002 2.638 2.705 2.630 2.666 3,987,032 +0.07(+2.70%)
Feb 05, 2002 2.636 2.636 2.583 2.596 2,728,680 -0.04(-1.50%)
Feb 04, 2002 2.627 2.636 2.624 2.636 741,689 -0.00(-0.11%)
Feb 01, 2002 2.665 2.665 2.611 2.639 1,200,745 -0.02(-0.77%)
Jan 31, 2002 2.616 2.664 2.616 2.659 1,357,814 +0.04(+1.63%)
Jan 30, 2002 2.623 2.639 2.612 2.616 475,257 -0.01(-0.25%)
Jan 29, 2002 2.630 2.636 2.611 2.623 899,658 -0.01(-0.27%)
Jan 28, 2002 2.611 2.644 2.611 2.630 1,045,926 +0.02(+0.72%)
Jan 25, 2002 2.547 2.625 2.470 2.611 2,054,498 +0.06(+2.31%)
Jan 24, 2002 2.680 2.680 2.547 2.552 1,310,108 -0.13(-4.96%)
Jan 23, 2002 2.708 2.747 2.659 2.686 1,287,605 -0.01(-0.51%)
Jan 22, 2002 2.665 2.700 2.655 2.700 746,640 +0.04(+1.42%)
Jan 21, 2002 2.591 2.677 2.591 2.662 1,070,679 +0.00(+0.00%)
Jan 18, 2002 2.591 2.677 2.591 2.662 1,068,879 +0.06(+2.31%)
Jan 17, 2002 2.602 2.644 2.576 2.602 667,430 -0.01(-0.30%)
Jan 16, 2002 2.577 2.613 2.572 2.610 518,462 +0.03(+1.03%)
Jan 15, 2002 2.591 2.596 2.530 2.583 1,658,000 +0.01(+0.45%)
Jan 14, 2002 2.666 2.694 2.571 2.571 2,014,443 -0.10(-3.92%)
Jan 11, 2002 2.662 2.694 2.655 2.676 1,076,980 +0.01(+0.52%)
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.