Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.999 5.188 4.999 5.133 1,170,591 -0.03(-0.65%)
Sep 27, 2002 5.022 5.299 4.922 5.166 2,187,264 +0.12(+2.33%)
Sep 26, 2002 5.277 5.499 5.006 5.048 4,928,546 -0.62(-10.97%)
Sep 25, 2002 5.288 5.744 5.288 5.670 2,834,217 +0.35(+6.56%)
Sep 24, 2002 5.166 5.506 5.022 5.322 4,071,642 -0.16(-2.88%)
Sep 23, 2002 5.999 6.010 5.177 5.479 6,517,913 -0.83(-13.20%)
Sep 20, 2002 6.344 6.355 6.184 6.313 1,504,982 -0.00(-0.04%)
Sep 19, 2002 6.366 6.426 6.244 6.315 1,313,708 -0.07(-1.15%)
Sep 18, 2002 6.393 6.406 6.257 6.388 854,653 -0.06(-0.86%)
Sep 17, 2002 6.548 6.621 6.433 6.444 665,630 -0.08(-1.19%)
Sep 16, 2002 6.495 6.541 6.333 6.521 467,381 +0.02(+0.34%)
Sep 13, 2002 6.344 6.521 6.279 6.499 618,149 +0.16(+2.45%)
Sep 12, 2002 6.421 6.444 6.317 6.344 568,193 -0.10(-1.59%)
Sep 11, 2002 6.533 6.546 6.430 6.446 353,067 +0.02(+0.38%)
Sep 10, 2002 6.281 6.470 6.199 6.421 1,057,402 +0.14(+2.30%)
Sep 09, 2002 6.150 6.328 6.133 6.277 667,205 +0.08(+1.33%)
Sep 06, 2002 6.110 6.195 6.061 6.195 714,911 +0.11(+1.75%)
Sep 05, 2002 6.221 6.221 6.084 6.088 574,494 -0.13(-2.14%)
Sep 04, 2002 6.108 6.221 6.077 6.221 24,978,020 +0.11(+1.86%)
Sep 03, 2002 6.144 6.199 5.999 6.108 914,060 -0.20(-3.24%)
Aug 30, 2002 6.330 6.366 6.244 6.313 602,622 +0.05(+0.78%)
Aug 29, 2002 6.244 6.281 6.055 6.264 1,286,705 +0.23(+3.83%)
Aug 28, 2002 6.106 6.144 5.944 6.033 970,092 -0.16(-2.62%)
Aug 27, 2002 6.397 6.410 6.155 6.195 674,406 -0.20(-3.13%)
Aug 26, 2002 6.353 6.406 6.230 6.395 583,495 +0.08(+1.20%)
Aug 23, 2002 6.244 6.399 6.244 6.319 667,430 -0.01(-0.14%)
Aug 22, 2002 6.621 6.621 6.255 6.328 1,423,297 -0.24(-3.69%)
Aug 21, 2002 6.501 6.570 6.421 6.570 981,568 +0.06(+0.89%)
Aug 20, 2002 6.610 6.610 6.486 6.513 679,132 -0.12(-1.74%)
Aug 16, 2002 6.490 6.655 6.455 6.628 861,179 +0.14(+2.12%)
Aug 15, 2002 6.555 6.555 6.388 6.490 1,480,003 -0.02(-0.31%)
Aug 14, 2002 6.688 6.688 6.486 6.510 1,295,931 -0.19(-2.79%)
Aug 13, 2002 6.655 6.830 6.637 6.697 664,505 +0.05(+0.70%)
Aug 12, 2002 6.621 6.724 6.573 6.650 791,420 +0.08(+1.15%)
Aug 07, 2002 6.588 6.599 6.446 6.575 900,783 +0.07(+1.09%)
Aug 06, 2002 6.419 6.621 6.324 6.504 1,010,372 +0.25(+3.98%)
Aug 05, 2002 6.221 6.399 6.184 6.255 775,443 +0.03(+0.54%)
Aug 02, 2002 6.337 6.384 6.110 6.221 620,850 -0.02(-0.25%)
Aug 01, 2002 6.377 6.397 6.144 6.237 795,696 -0.15(-2.33%)
Jul 31, 2002 6.339 6.466 6.208 6.386 938,588 +0.05(+0.74%)
Jul 30, 2002 6.424 6.521 6.321 6.339 1,130,086 -0.06(-0.97%)
Jul 29, 2002 6.208 6.435 6.166 6.401 1,263,077 +0.31(+5.15%)
Jul 26, 2002 6.066 6.110 5.895 6.088 754,966 +0.05(+0.77%)
Jul 25, 2002 5.804 6.297 5.804 6.041 1,275,454 +0.25(+4.30%)
Jul 24, 2002 5.533 5.844 5.377 5.793 1,717,632 +0.28(+5.08%)
Jul 23, 2002 5.868 5.933 5.355 5.513 6,975,843 -0.35(-5.99%)
Jul 22, 2002 5.822 6.108 5.666 5.864 1,177,342 +0.01(+0.23%)
Jul 19, 2002 6.006 6.044 5.802 5.850 1,490,355 -0.34(-5.46%)
Jul 17, 2002 6.110 6.195 6.010 6.188 1,166,766 -0.31(-4.79%)
Jul 12, 2002 6.410 6.568 6.366 6.499 988,094 +0.10(+1.56%)
Jul 11, 2002 6.421 6.470 6.366 6.399 1,064,378 -0.10(-1.50%)
Jul 10, 2002 6.739 6.744 6.493 6.497 700,734 -0.26(-3.91%)
Jul 09, 2002 6.590 6.846 6.510 6.761 9,788,683 +0.16(+2.46%)
Jul 08, 2002 6.688 6.688 6.599 6.599 883,456 -0.09(-1.33%)
Jul 05, 2002 6.444 6.710 6.444 6.688 557,392 +0.08(+1.28%)
Jul 04, 2002 6.533 6.610 6.177 6.604 1,563,939 +0.00(+0.00%)
Jul 03, 2002 6.533 6.610 6.177 6.604 1,555,388 +0.07(+1.05%)
Jul 02, 2002 6.833 6.888 6.495 6.535 1,328,335 -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.