Constellation Brands (NY: STZ )

232.34 -3.13 (-1.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.417 5.562 5.408 5.525 1,004,852 +0.08(+1.50%)
Jan 30, 2003 5.510 5.523 5.404 5.443 1,027,767 -0.06(-1.04%)
Jan 29, 2003 5.487 5.514 5.432 5.501 770,484 -0.04(-0.76%)
Jan 28, 2003 5.604 5.604 5.465 5.543 1,167,071 -0.06(-1.10%)
Jan 27, 2003 5.532 5.655 5.532 5.604 840,817 -0.06(-1.01%)
Jan 24, 2003 5.730 5.752 5.620 5.662 1,237,404 -0.07(-1.19%)
Jan 23, 2003 5.721 5.765 5.697 5.730 868,950 +0.01(+0.19%)
Jan 22, 2003 5.741 5.787 5.666 5.719 1,322,257 -0.02(-0.42%)
Jan 21, 2003 5.730 5.783 5.692 5.743 1,503,761 +0.15(+2.60%)
Jan 17, 2003 5.465 5.741 5.465 5.598 2,607,306 +0.14(+2.54%)
Jan 16, 2003 5.498 5.498 5.439 5.459 869,631 -0.04(-0.72%)
Jan 15, 2003 5.476 5.527 5.424 5.498 1,701,828 -0.09(-1.62%)
Jan 14, 2003 5.532 5.589 5.437 5.589 1,715,894 +0.05(+0.83%)
Jan 13, 2003 5.527 5.571 5.510 5.543 1,333,374 +0.04(+0.80%)
Jan 10, 2003 5.399 5.516 5.379 5.498 1,366,272 +0.06(+1.01%)
Jan 09, 2003 5.443 5.492 5.386 5.443 1,341,315 +0.13(+2.40%)
Jan 08, 2003 5.443 5.492 5.300 5.316 1,449,764 -0.12(-2.15%)
Jan 07, 2003 5.258 5.532 5.258 5.432 3,547,951 +0.39(+7.78%)
Jan 06, 2003 5.130 5.164 4.914 5.040 2,304,875 -0.09(-1.85%)
Jan 03, 2003 5.289 5.428 5.075 5.135 1,842,266 -0.29(-5.40%)
Jan 02, 2003 5.258 5.457 5.223 5.428 803,836 +0.20(+3.88%)
Dec 31, 2002 5.245 5.287 5.179 5.225 609,400 -0.02(-0.38%)
Dec 30, 2002 5.190 5.274 5.179 5.245 632,541 +0.07(+1.32%)
Dec 27, 2002 5.278 5.278 5.172 5.177 452,172 -0.10(-1.92%)
Dec 26, 2002 5.307 5.355 5.256 5.278 399,762 -0.01(-0.13%)
Dec 24, 2002 5.289 5.329 5.256 5.285 390,460 -0.06(-1.07%)
Dec 23, 2002 5.366 5.366 5.267 5.342 571,737 -0.00(-0.04%)
Dec 20, 2002 5.357 5.373 5.272 5.344 912,965 -0.01(-0.21%)
Dec 19, 2002 5.355 5.371 5.267 5.355 905,932 +0.00(+0.00%)
Dec 18, 2002 5.353 5.428 5.333 5.355 584,897 -0.00(-0.08%)
Dec 17, 2002 5.487 5.487 5.360 5.360 946,770 -0.07(-1.38%)
Dec 16, 2002 5.351 5.454 5.351 5.435 828,566 +0.09(+1.61%)
Dec 13, 2002 5.223 5.386 5.212 5.349 1,008,709 +0.14(+2.62%)
Dec 12, 2002 5.223 5.252 5.179 5.212 732,596 +0.04(+0.77%)
Dec 11, 2002 5.256 5.256 5.093 5.172 1,299,796 -0.05(-0.97%)
Dec 10, 2002 5.300 5.399 5.157 5.223 902,983 -0.07(-1.25%)
Dec 09, 2002 5.454 5.487 5.289 5.289 634,583 -0.16(-2.95%)
Dec 06, 2002 5.322 5.523 5.322 5.450 1,351,978 +0.03(+0.53%)
Dec 05, 2002 5.454 5.602 5.419 5.421 1,920,313 -0.02(-0.45%)
Dec 04, 2002 5.232 5.487 5.232 5.446 1,078,588 +0.22(+4.13%)
Dec 03, 2002 5.007 5.260 5.003 5.230 1,316,585 +0.21(+4.26%)
Dec 02, 2002 5.201 5.234 5.016 5.016 1,056,354 -0.17(-3.23%)
Nov 29, 2002 5.305 5.305 5.146 5.183 511,614 -0.12(-2.20%)
Nov 27, 2002 5.175 5.320 5.139 5.300 603,501 +0.16(+3.09%)
Nov 26, 2002 5.223 5.223 5.025 5.141 1,347,441 -0.09(-1.69%)
Nov 25, 2002 5.322 5.322 5.201 5.230 730,100 -0.13(-2.47%)
Nov 22, 2002 5.287 5.362 5.245 5.362 1,480,166 +0.06(+1.16%)
Nov 21, 2002 5.280 5.311 5.223 5.300 1,197,700 +0.03(+0.63%)
Nov 20, 2002 5.236 5.327 5.201 5.267 896,857 +0.03(+0.63%)
Nov 19, 2002 5.245 5.267 5.124 5.234 1,551,406 -0.09(-1.66%)
Nov 18, 2002 5.472 5.474 5.289 5.322 448,542 -0.14(-2.62%)
Nov 15, 2002 5.157 5.487 5.135 5.465 864,867 +0.17(+3.12%)
Nov 14, 2002 5.201 5.368 5.183 5.300 603,954 +0.09(+1.65%)
Nov 13, 2002 5.128 5.267 5.124 5.214 1,141,434 +0.09(+1.72%)
Nov 12, 2002 5.117 5.179 5.093 5.126 1,245,345 +0.02(+0.39%)
Nov 11, 2002 5.124 5.190 5.038 5.106 1,202,464 -0.02(-0.34%)
Nov 08, 2002 5.146 5.172 5.047 5.124 1,096,284 +0.03(+0.52%)
Nov 07, 2002 5.047 5.119 4.961 5.097 1,124,871 +0.04(+0.70%)
Nov 06, 2002 4.978 5.197 4.959 5.062 2,271,524 +0.08(+1.68%)
Nov 05, 2002 5.047 5.183 4.914 4.978 2,837,363 -0.09(-1.70%)
Nov 04, 2002 5.554 5.554 4.981 5.064 3,547,724 -0.45(-8.08%)
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.