Constellation Brands (NY: STZ )

232.34 -3.13 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.892 5.047 4.892 5.003 1,014,154 +0.08(+1.57%)
Mar 28, 2003 4.851 4.967 4.851 4.926 1,575,682 +0.08(+1.59%)
Mar 27, 2003 4.926 5.014 4.826 4.848 3,992,410 -0.28(-5.38%)
Mar 26, 2003 5.091 5.157 5.091 5.124 1,039,111 +0.03(+0.65%)
Mar 25, 2003 5.071 5.106 5.060 5.091 1,346,760 +0.02(+0.30%)
Mar 24, 2003 4.959 5.078 4.959 5.075 1,184,087 -0.01(-0.22%)
Mar 21, 2003 5.146 5.157 5.058 5.086 1,466,553 -0.04(-0.73%)
Mar 20, 2003 5.146 5.157 5.091 5.124 518,648 -0.02(-0.43%)
Mar 19, 2003 5.113 5.157 5.091 5.146 806,558 +0.03(+0.65%)
Mar 18, 2003 5.179 5.186 5.108 5.113 1,209,271 -0.04(-0.81%)
Mar 17, 2003 5.137 5.183 5.078 5.155 969,685 +0.02(+0.34%)
Mar 14, 2003 5.190 5.194 5.135 5.137 619,609 -0.03(-0.60%)
Mar 13, 2003 5.212 5.252 5.168 5.168 1,098,326 -0.01(-0.21%)
Mar 12, 2003 5.036 5.179 5.036 5.179 719,436 +0.15(+3.07%)
Mar 11, 2003 4.981 5.102 4.981 5.025 783,190 +0.02(+0.35%)
Mar 10, 2003 5.069 5.091 4.972 5.007 696,295 -0.07(-1.43%)
Mar 07, 2003 5.102 5.113 5.014 5.080 1,251,017 -0.06(-1.16%)
Mar 06, 2003 5.245 5.245 5.082 5.139 1,544,600 -0.13(-2.43%)
Mar 05, 2003 5.289 5.320 5.260 5.267 721,252 -0.04(-0.83%)
Mar 04, 2003 5.428 5.428 5.291 5.311 525,908 -0.12(-2.15%)
Mar 03, 2003 5.410 5.435 5.353 5.428 384,561 +0.00(+0.00%)
Feb 28, 2003 5.443 5.454 5.377 5.428 669,069 +0.01(+0.24%)
Feb 27, 2003 5.344 5.432 5.322 5.415 596,241 +0.09(+1.70%)
Feb 26, 2003 5.351 5.351 5.291 5.324 384,788 -0.03(-0.49%)
Feb 25, 2003 5.322 5.368 5.267 5.351 556,990 +0.00(+0.08%)
Feb 24, 2003 5.399 5.421 5.311 5.346 614,164 -0.09(-1.66%)
Feb 21, 2003 5.432 5.443 5.368 5.437 817,902 -0.01(-0.12%)
Feb 20, 2003 5.421 5.468 5.399 5.443 316,270 +0.01(+0.20%)
Feb 19, 2003 5.498 5.498 5.413 5.432 444,911 -0.04(-0.80%)
Feb 18, 2003 5.454 5.525 5.454 5.476 561,301 +0.02(+0.40%)
Feb 14, 2003 5.388 5.457 5.366 5.454 643,432 +0.08(+1.48%)
Feb 13, 2003 5.402 5.415 5.355 5.375 734,184 -0.03(-0.49%)
Feb 12, 2003 5.399 5.421 5.388 5.402 569,015 -0.01(-0.16%)
Feb 11, 2003 5.410 5.443 5.377 5.410 594,426 -0.02(-0.41%)
Feb 10, 2003 5.432 5.443 5.388 5.432 752,107 +0.03(+0.61%)
Feb 07, 2003 5.421 5.435 5.373 5.399 805,424 -0.05(-0.89%)
Feb 06, 2003 5.498 5.498 5.377 5.448 1,033,439 -0.08(-1.40%)
Feb 05, 2003 5.587 5.587 5.510 5.525 1,231,732 -0.06(-1.10%)
Feb 04, 2003 5.512 5.593 5.510 5.587 878,933 +0.08(+1.40%)
Feb 03, 2003 5.510 5.569 5.476 5.510 1,021,414 -0.02(-0.28%)
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%)
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.