Constellation Brands (NY: STZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.73	13.82	13.59	13.79	450,700	+0.15(+1.14%)
May 29, 2003	13.43	13.63	13.40	13.63	413,000	+0.21(+1.53%)
May 28, 2003	13.44	13.46	13.30	13.43	281,100	+0.06(+0.41%)
May 27, 2003	13.43	13.50	13.27	13.37	467,000	-0.06(-0.41%)
May 23, 2003	13.20	13.47	13.13	13.43	293,300	+0.08(+0.56%)
May 22, 2003	13.45	13.50	13.31	13.35	585,100	-0.04(-0.34%)
May 21, 2003	13.25	13.47	13.10	13.39	551,900	+0.13(+1.02%)
May 20, 2003	13.10	13.26	13.03	13.26	389,900	+0.21(+1.61%)
May 19, 2003	12.85	13.19	12.78	13.05	422,600	+0.05(+0.38%)
May 16, 2003	13.10	13.15	13.00	13.00	530,800	-0.10(-0.76%)
May 15, 2003	13.22	13.25	13.06	13.10	543,200	-0.10(-0.76%)
May 14, 2003	13.49	13.50	13.20	13.20	515,700	-0.27(-1.97%)
May 13, 2003	13.60	13.60	13.35	13.46	301,800	-0.12(-0.92%)
May 12, 2003	13.50	13.62	13.43	13.59	340,300	-0.06(-0.44%)
May 09, 2003	13.69	13.73	13.59	13.65	758,100	-0.04(-0.29%)
May 08, 2003	13.52	13.69	13.23	13.69	702,900	+0.17(+1.26%)
May 07, 2003	13.31	13.76	13.28	13.52	819,500	+0.29(+2.15%)
May 06, 2003	13.07	13.26	12.98	13.23	437,100	+0.16(+1.26%)
May 05, 2003	13.30	13.30	12.95	13.07	535,100	-0.23(-1.73%)
May 02, 2003	13.46	13.46	13.05	13.30	616,400	-0.15(-1.15%)
May 01, 2003	13.40	13.52	13.06	13.46	606,000	+0.05(+0.37%)
Apr 30, 2003	13.34	13.46	13.20	13.40	536,500	+0.02(+0.15%)
Apr 29, 2003	13.02	13.40	13.00	13.38	450,100	+0.32(+2.49%)
Apr 28, 2003	12.69	13.13	12.69	13.06	613,500	+0.37(+2.92%)
Apr 25, 2003	12.63	12.79	12.63	12.69	334,900	+0.04(+0.32%)
Apr 24, 2003	12.60	12.73	12.59	12.65	363,600	-0.25(-1.94%)
Apr 23, 2003	12.91	13.00	12.72	12.90	446,200	-0.01(-0.08%)
Apr 22, 2003	12.62	12.91	12.42	12.91	598,700	+0.28(+2.22%)
Apr 21, 2003	12.68	12.73	12.54	12.63	314,000	+0.03(+0.24%)
Apr 17, 2003	12.65	12.72	12.47	12.60	714,700	+0.01(+0.12%)
Apr 16, 2003	12.75	12.93	12.52	12.59	746,500	-0.29(-2.25%)
Apr 15, 2003	12.73	12.95	12.65	12.88	786,200	+0.14(+1.14%)
Apr 14, 2003	12.57	12.75	12.51	12.73	612,500	+0.23(+1.84%)
Apr 11, 2003	12.47	12.66	12.38	12.50	643,900	+0.05(+0.44%)
Apr 10, 2003	12.30	12.49	12.01	12.45	1,354,100	+0.86(+7.42%)
Apr 09, 2003	11.82	11.89	11.52	11.59	690,300	-0.11(-0.98%)
Apr 08, 2003	11.62	11.81	11.53	11.70	674,900	+0.10(+0.86%)
Apr 07, 2003	12.03	12.05	11.59	11.60	583,700	-0.42(-3.49%)
Apr 04, 2003	11.77	12.03	11.77	12.02	425,500	+0.27(+2.30%)
Apr 03, 2003	11.76	11.78	11.69	11.75	537,900	-0.04(-0.38%)
Apr 02, 2003	11.75	11.83	11.68	11.79	376,700	+0.24(+2.12%)
Apr 01, 2003	11.38	11.60	11.30	11.55	353,100	+0.20(+1.76%)
Mar 31, 2003	11.10	11.45	11.10	11.35	447,000	+0.17(+1.57%)
Mar 28, 2003	11.01	11.27	11.01	11.18	694,500	+0.18(+1.59%)
Mar 27, 2003	11.18	11.38	10.95	11.00	1,759,700	-0.62(-5.38%)
Mar 26, 2003	11.55	11.70	11.55	11.62	458,000	+0.07(+0.65%)
Mar 25, 2003	11.51	11.59	11.48	11.55	593,600	+0.04(+0.30%)
Mar 24, 2003	11.25	11.52	11.25	11.52	521,900	-0.02(-0.22%)
Mar 21, 2003	11.68	11.70	11.47	11.54	646,400	-0.09(-0.73%)
Mar 20, 2003	11.68	11.70	11.55	11.62	228,600	-0.05(-0.43%)
Mar 19, 2003	11.60	11.70	11.55	11.68	355,500	+0.08(+0.65%)
Mar 18, 2003	11.75	11.77	11.59	11.60	533,000	-0.10(-0.81%)
Mar 17, 2003	11.65	11.76	11.52	11.70	427,400	+0.04(+0.34%)
Mar 14, 2003	11.78	11.79	11.65	11.65	273,100	-0.07(-0.60%)
Mar 13, 2003	11.82	11.91	11.72	11.72	484,100	-0.03(-0.21%)
Mar 12, 2003	11.43	11.75	11.43	11.75	317,100	+0.35(+3.07%)
Mar 11, 2003	11.30	11.57	11.30	11.40	345,200	+0.04(+0.35%)
Mar 10, 2003	11.50	11.55	11.28	11.36	306,900	-0.17(-1.43%)
Mar 07, 2003	11.57	11.60	11.38	11.53	551,400	-0.13(-1.16%)
Mar 06, 2003	11.90	11.90	11.53	11.66	680,800	-0.29(-2.43%)
Mar 05, 2003	12.00	12.07	11.94	11.95	317,900	-0.10(-0.83%)
Mar 04, 2003	12.31	12.31	12.01	12.05	231,800	-0.26(-2.15%)

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.