Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

253.95 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 01, 2002 6.352 6.372 6.119 6.212 798,873 -0.15(-2.33%)
Jul 31, 2002 6.314 6.440 6.183 6.361 942,336 +0.05(+0.74%)
Jul 30, 2002 6.398 6.495 6.296 6.314 1,134,599 -0.06(-0.97%)
Jul 29, 2002 6.183 6.409 6.141 6.376 1,268,121 +0.31(+5.15%)
Jul 26, 2002 6.042 6.086 5.871 6.064 757,980 +0.05(+0.77%)
Jul 25, 2002 5.781 6.272 5.781 6.017 1,280,547 +0.25(+4.30%)
Jul 24, 2002 5.511 5.821 5.356 5.770 1,724,491 +0.28(+5.08%)
Jul 23, 2002 5.845 5.909 5.334 5.491 7,003,698 -0.35(-5.99%)
Jul 22, 2002 5.798 6.084 5.643 5.840 1,182,043 +0.01(+0.23%)
Jul 19, 2002 5.982 6.020 5.778 5.827 1,496,306 -0.34(-5.46%)
Jul 17, 2002 6.086 6.170 5.986 6.164 1,171,425 -0.31(-4.79%)
Jul 12, 2002 6.385 6.542 6.341 6.473 992,040 +0.10(+1.56%)
Jul 11, 2002 6.396 6.445 6.341 6.374 1,068,628 -0.10(-1.50%)
Jul 10, 2002 6.712 6.717 6.467 6.471 703,532 -0.26(-3.91%)
Jul 09, 2002 6.564 6.819 6.484 6.735 9,827,770 +0.16(+2.46%)
Jul 08, 2002 6.661 6.661 6.573 6.573 886,984 -0.09(-1.33%)
Jul 05, 2002 6.418 6.684 6.418 6.661 559,618 +0.08(+1.28%)
Jul 04, 2002 6.507 6.584 6.152 6.577 1,570,184 +0.00(+0.00%)
Jul 03, 2002 6.507 6.584 6.152 6.577 1,561,598 +0.07(+1.05%)
Jul 02, 2002 6.805 6.861 6.469 6.509 1,333,639 -0.35(-5.13%)
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.