Constellation Brands (NY: STZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2003 | 5.926 | 5.981 | 5.866 | 5.957 | 1,207,271 | +0.01(+0.15%) |
| Apr 29, 2003 | 5.784 | 5.955 | 5.777 | 5.948 | 1,012,847 | +0.14(+2.49%) |
| Apr 28, 2003 | 5.639 | 5.837 | 5.637 | 5.804 | 1,380,541 | +0.16(+2.92%) |
| Apr 25, 2003 | 5.613 | 5.684 | 5.613 | 5.639 | 753,616 | +0.02(+0.32%) |
| Apr 24, 2003 | 5.599 | 5.657 | 5.593 | 5.622 | 818,198 | -0.11(-1.94%) |
| Apr 23, 2003 | 5.737 | 5.777 | 5.655 | 5.733 | 1,004,071 | -0.00(-0.08%) |
| Apr 22, 2003 | 5.610 | 5.737 | 5.519 | 5.737 | 1,347,237 | +0.12(+2.22%) |
| Apr 21, 2003 | 5.633 | 5.659 | 5.575 | 5.613 | 706,585 | +0.01(+0.24%) |
| Apr 17, 2003 | 5.622 | 5.653 | 5.544 | 5.599 | 1,608,269 | +0.01(+0.12%) |
| Apr 16, 2003 | 5.666 | 5.744 | 5.562 | 5.593 | 1,679,828 | -0.13(-2.25%) |
| Apr 15, 2003 | 5.657 | 5.755 | 5.622 | 5.722 | 1,769,163 | +0.06(+1.14%) |
| Apr 14, 2003 | 5.588 | 5.666 | 5.559 | 5.657 | 1,378,291 | +0.10(+1.84%) |
| Apr 11, 2003 | 5.544 | 5.626 | 5.499 | 5.555 | 1,448,950 | +0.02(+0.44%) |
| Apr 10, 2003 | 5.466 | 5.553 | 5.337 | 5.530 | 3,047,093 | +0.38(+7.42%) |
| Apr 09, 2003 | 5.255 | 5.284 | 5.119 | 5.148 | 1,553,362 | -0.05(-0.98%) |
| Apr 08, 2003 | 5.166 | 5.250 | 5.122 | 5.199 | 1,518,708 | +0.04(+0.86%) |
| Apr 07, 2003 | 5.344 | 5.355 | 5.150 | 5.155 | 1,313,483 | -0.19(-3.49%) |
| Apr 04, 2003 | 5.230 | 5.344 | 5.230 | 5.342 | 957,490 | +0.12(+2.30%) |
| Apr 03, 2003 | 5.226 | 5.235 | 5.193 | 5.222 | 1,210,421 | -0.02(-0.38%) |
| Apr 02, 2003 | 5.222 | 5.257 | 5.188 | 5.242 | 847,677 | +0.11(+2.12%) |
| Apr 01, 2003 | 5.055 | 5.155 | 5.022 | 5.133 | 794,571 | +0.09(+1.76%) |
| Mar 31, 2003 | 4.933 | 5.088 | 4.933 | 5.044 | 1,005,871 | +0.08(+1.57%) |
| Mar 28, 2003 | 4.891 | 5.008 | 4.891 | 4.966 | 1,562,813 | +0.08(+1.59%) |
| Mar 27, 2003 | 4.966 | 5.055 | 4.866 | 4.888 | 3,959,803 | -0.28(-5.38%) |
| Mar 26, 2003 | 5.133 | 5.199 | 5.133 | 5.166 | 1,030,624 | +0.03(+0.65%) |
| Mar 25, 2003 | 5.113 | 5.148 | 5.102 | 5.133 | 1,335,761 | +0.02(+0.30%) |
| Mar 24, 2003 | 4.999 | 5.119 | 4.999 | 5.117 | 1,174,417 | -0.01(-0.22%) |
| Mar 21, 2003 | 5.188 | 5.199 | 5.099 | 5.128 | 1,454,575 | -0.04(-0.73%) |
| Mar 20, 2003 | 5.188 | 5.199 | 5.133 | 5.166 | 514,412 | -0.02(-0.43%) |
| Mar 19, 2003 | 5.155 | 5.199 | 5.133 | 5.188 | 799,971 | +0.03(+0.65%) |
| Mar 18, 2003 | 5.222 | 5.228 | 5.150 | 5.155 | 1,199,395 | -0.04(-0.81%) |
| Mar 17, 2003 | 5.179 | 5.226 | 5.119 | 5.197 | 961,766 | +0.02(+0.34%) |
| Mar 14, 2003 | 5.233 | 5.237 | 5.177 | 5.179 | 614,549 | -0.03(-0.60%) |
| Mar 13, 2003 | 5.255 | 5.295 | 5.210 | 5.210 | 1,089,356 | -0.01(-0.21%) |
| Mar 12, 2003 | 5.077 | 5.222 | 5.077 | 5.222 | 713,561 | +0.16(+3.07%) |
| Mar 11, 2003 | 5.022 | 5.144 | 5.022 | 5.066 | 776,793 | +0.02(+0.35%) |
| Mar 10, 2003 | 5.110 | 5.133 | 5.013 | 5.048 | 690,608 | -0.07(-1.43%) |
| Mar 07, 2003 | 5.144 | 5.155 | 5.055 | 5.122 | 1,240,800 | -0.06(-1.16%) |
| Mar 06, 2003 | 5.288 | 5.288 | 5.124 | 5.182 | 1,531,985 | -0.13(-2.43%) |
| Mar 05, 2003 | 5.333 | 5.364 | 5.304 | 5.310 | 715,361 | -0.04(-0.83%) |
| Mar 04, 2003 | 5.473 | 5.473 | 5.335 | 5.355 | 521,613 | -0.12(-2.15%) |
| Mar 03, 2003 | 5.455 | 5.479 | 5.397 | 5.473 | 381,421 | +0.00(+0.00%) |
| Feb 28, 2003 | 5.488 | 5.499 | 5.422 | 5.473 | 663,605 | +0.01(+0.24%) |
| Feb 27, 2003 | 5.388 | 5.477 | 5.366 | 5.459 | 591,371 | +0.09(+1.70%) |
| Feb 26, 2003 | 5.395 | 5.395 | 5.335 | 5.368 | 381,646 | -0.03(-0.49%) |
| Feb 25, 2003 | 5.366 | 5.413 | 5.310 | 5.395 | 552,441 | +0.00(+0.08%) |
| Feb 24, 2003 | 5.444 | 5.466 | 5.355 | 5.390 | 609,148 | -0.09(-1.66%) |
| Feb 21, 2003 | 5.477 | 5.488 | 5.413 | 5.482 | 811,223 | -0.01(-0.12%) |
| Feb 20, 2003 | 5.466 | 5.513 | 5.444 | 5.488 | 313,687 | +0.01(+0.20%) |
| Feb 19, 2003 | 5.544 | 5.544 | 5.457 | 5.477 | 441,278 | -0.04(-0.80%) |
| Feb 18, 2003 | 5.499 | 5.570 | 5.499 | 5.522 | 556,717 | +0.02(+0.40%) |
| Feb 14, 2003 | 5.433 | 5.502 | 5.410 | 5.499 | 638,177 | +0.08(+1.48%) |
| Feb 13, 2003 | 5.446 | 5.459 | 5.399 | 5.419 | 728,188 | -0.03(-0.49%) |
| Feb 12, 2003 | 5.444 | 5.466 | 5.433 | 5.446 | 564,368 | -0.01(-0.16%) |
| Feb 11, 2003 | 5.455 | 5.488 | 5.422 | 5.455 | 589,571 | -0.02(-0.41%) |
| Feb 10, 2003 | 5.477 | 5.488 | 5.433 | 5.477 | 745,965 | +0.03(+0.61%) |
| Feb 07, 2003 | 5.466 | 5.479 | 5.417 | 5.444 | 798,846 | -0.05(-0.89%) |
| Feb 06, 2003 | 5.544 | 5.544 | 5.422 | 5.493 | 1,024,998 | -0.08(-1.40%) |
| Feb 05, 2003 | 5.633 | 5.633 | 5.555 | 5.570 | 1,221,672 | -0.06(-1.10%) |
| Feb 04, 2003 | 5.557 | 5.639 | 5.555 | 5.633 | 871,755 | +0.08(+1.40%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- What marijuana reclassification means for the United States
- CVS Health chops 2024 forecast as cost struggles with Medicare Advantage persist
- No need to go guess: Mom knows best what she wants for Mother's Day
- Google and Apple now threatened by the US antitrust laws that helped build their technology empires
- Ford recalls Maverick pickups in US because tail lights can go dark, increasing the risk of a crash
- Japan's Kishida will stress rules-based global order, support for emerging nations at OECD meeting
- J&J subsidiary proposes paying about $6.48B over 25 years to settle talc ovarian cancer lawsuits
- News organizations have trust issues as they gear up to cover another election, a poll finds
- Edmunds: 2024 Kia Niro versus 2024 Toyota Corolla Cross
- Powell likely to signal that lower inflation is needed before Fed would cut rates
Most Read
- Minnesota bankruptcy law firm files for bankruptcy after losing fight with another bankruptcy firm • Business
- Taylor, Lore, Rodriguez head to mediation over Timberwolves, Lynx ownership • Business
- Food companies keep pushing protein. How much do we actually need? • Business
- UnitedHealth CEO to testify on cyberattack at congressional committees • Business
- While homebuilding is up in the Twin Cities, apartment construction is way behind • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.