Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

248.09 -0.36 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.287 6.413 6.157 6.334 946,317 +0.05(+0.74%)
Jul 30, 2002 6.371 6.468 6.270 6.287 1,139,392 -0.06(-0.97%)
Jul 29, 2002 6.157 6.382 6.116 6.349 1,273,478 +0.31(+5.15%)
Jul 26, 2002 6.016 6.060 5.847 6.038 761,182 +0.05(+0.77%)
Jul 25, 2002 5.756 6.246 5.756 5.992 1,285,956 +0.25(+4.30%)
Jul 24, 2002 5.487 5.796 5.333 5.745 1,731,776 +0.28(+5.08%)
Jul 23, 2002 5.820 5.884 5.311 5.468 7,033,284 -0.35(-5.99%)
Jul 22, 2002 5.774 6.058 5.620 5.816 1,187,036 +0.01(+0.23%)
Jul 19, 2002 5.957 5.994 5.754 5.803 1,502,627 -0.33(-5.46%)
Jul 17, 2002 6.060 6.144 5.961 6.138 1,176,373 -0.31(-4.79%)
Jul 12, 2002 6.358 6.514 6.314 6.446 996,230 +0.10(+1.56%)
Jul 11, 2002 6.369 6.417 6.314 6.347 1,073,143 -0.10(-1.50%)
Jul 10, 2002 6.684 6.689 6.440 6.444 706,504 -0.26(-3.91%)
Jul 09, 2002 6.536 6.790 6.457 6.706 9,869,286 +0.16(+2.46%)
Jul 08, 2002 6.633 6.633 6.545 6.545 890,731 -0.09(-1.33%)
Jul 05, 2002 6.391 6.655 6.391 6.633 561,982 +0.08(+1.28%)
Jul 04, 2002 6.479 6.556 6.127 6.550 1,576,817 +0.00(+0.00%)
Jul 03, 2002 6.479 6.556 6.127 6.550 1,568,195 +0.07(+1.05%)
Jul 02, 2002 6.777 6.832 6.442 6.481 1,339,273 -0.35(-5.13%)
Jul 01, 2002 7.050 7.050 6.722 6.832 1,760,136 -0.22(-3.12%)
Jun 28, 2002 6.810 7.052 6.724 7.052 3,420,672 +0.09(+1.30%)
Jun 27, 2002 6.611 6.997 6.545 6.962 6,071,766 +0.90(+14.87%)
Jun 26, 2002 5.840 6.060 5.785 6.060 1,138,938 +0.15(+2.54%)
Jun 25, 2002 5.851 6.001 5.840 5.911 1,080,176 +0.02(+0.26%)
Jun 21, 2002 6.060 6.074 5.840 5.895 1,727,238 -0.18(-2.94%)
Jun 20, 2002 6.049 6.105 6.019 6.074 918,637 +0.02(+0.40%)
Jun 19, 2002 6.292 6.325 6.034 6.049 1,305,695 -0.21(-3.35%)
Jun 18, 2002 6.347 6.389 6.199 6.259 617,567 -0.07(-1.11%)
Jun 17, 2002 6.193 6.417 6.193 6.329 846,716 +0.15(+2.35%)
Jun 14, 2002 6.237 6.252 6.083 6.184 768,669 -0.15(-2.37%)
Jun 12, 2002 6.292 6.391 6.265 6.334 1,176,373 +0.12(+1.99%)
Jun 11, 2002 6.548 6.598 6.149 6.210 1,299,342 -0.33(-5.05%)
Jun 10, 2002 6.506 6.603 6.501 6.541 878,933 -0.01(-0.13%)
Jun 07, 2002 6.466 6.563 6.400 6.550 674,741 +0.07(+1.12%)
Jun 06, 2002 6.512 6.589 6.477 6.477 4,106,530 -0.00(-0.03%)
Jun 05, 2002 6.468 6.512 6.413 6.479 785,459 -0.02(-0.24%)
May 31, 2002 6.501 6.530 6.431 6.495 1,100,141 +0.46(+7.63%)
May 28, 2002 6.060 6.065 5.977 6.034 1,149,601 -0.01(-0.18%)
May 27, 2002 6.102 6.105 6.008 6.045 762,090 +0.00(+0.00%)
May 24, 2002 6.102 6.105 6.008 6.045 3,448,578 -0.06(-0.94%)
May 23, 2002 6.190 6.204 6.060 6.102 4,809,859 -0.03(-0.54%)
May 22, 2002 6.065 6.135 6.060 6.135 603,501 +0.10(+1.61%)
May 21, 2002 6.193 6.210 6.005 6.038 1,346,760 -0.12(-1.90%)
May 20, 2002 6.237 6.276 6.016 6.155 1,766,715 +0.02(+0.29%)
May 17, 2002 6.265 6.265 6.071 6.138 1,887,642 -0.18(-2.89%)
May 16, 2002 6.336 6.367 6.285 6.321 792,946 +0.04(+0.70%)
May 15, 2002 6.332 6.391 6.226 6.276 2,284,002 -0.06(-0.87%)
May 14, 2002 6.171 6.545 6.171 6.332 2,856,194 +3.01(+90.58%)
May 13, 2002 3.335 3.338 3.310 3.322 1,275,520 -0.01(-0.20%)
May 10, 2002 3.336 3.358 3.286 3.329 827,205 -0.03(-0.92%)
May 09, 2002 3.360 3.419 3.353 3.360 1,172,516 -0.01(-0.39%)
May 08, 2002 3.424 3.461 3.350 3.373 1,860,870 -0.04(-1.10%)
May 07, 2002 3.371 3.484 3.371 3.410 2,767,937 +0.04(+1.19%)
May 06, 2002 3.364 3.371 3.336 3.370 45,376 -0.00(-0.05%)
May 03, 2002 3.427 3.430 3.372 3.372 14,064,754 -0.00(-0.07%)
May 02, 2002 3.399 3.413 3.371 3.374 1,549,591 -0.03(-0.83%)
May 01, 2002 3.328 3.443 3.292 3.402 2,123,598 +0.07(+2.24%)
Apr 30, 2002 3.190 3.333 3.190 3.328 2,183,948 +0.15(+4.59%)
Apr 29, 2002 3.159 3.182 3.140 3.182 713,311 +0.02(+0.68%)
Apr 26, 2002 3.173 3.190 3.141 3.160 501,858 -0.00(-0.16%)
Apr 25, 2002 3.181 3.181 3.132 3.165 1,244,210 -0.02(-0.50%)
Apr 24, 2002 3.154 3.181 3.154 3.181 1,184,768 +0.02(+0.50%)
Apr 23, 2002 3.184 3.189 3.151 3.165 863,959 -0.02(-0.55%)
Apr 22, 2002 3.194 3.204 3.170 3.183 706,504 -0.01(-0.36%)
Apr 19, 2002 3.110 3.195 3.107 3.194 1,280,057 +0.08(+2.71%)
Apr 18, 2002 3.118 3.121 3.102 3.110 582,628 -0.00(-0.09%)
Apr 17, 2002 3.124 3.132 3.101 3.113 404,754 -0.01(-0.35%)
Apr 16, 2002 3.105 3.145 3.105 3.124 841,271 +0.01(+0.44%)
Apr 15, 2002 3.085 3.182 3.085 3.110 1,128,048 +0.02(+0.80%)
Apr 12, 2002 3.019 3.099 3.011 3.085 1,501,946 +0.08(+2.53%)
Apr 11, 2002 3.099 3.124 2.986 3.009 1,589,976 -0.04(-1.25%)
Apr 10, 2002 3.016 3.052 3.013 3.047 789,089 +0.04(+1.21%)
Apr 09, 2002 3.022 3.022 2.975 3.011 742,805 -0.02(-0.64%)
Apr 08, 2002 2.969 3.039 2.967 3.030 1,124,418 +0.06(+2.10%)
Apr 05, 2002 3.030 3.044 2.967 2.968 619,836 -0.05(-1.79%)
Apr 04, 2002 2.957 3.027 2.921 3.022 396,586 +0.07(+2.22%)
Apr 03, 2002 3.033 3.046 2.934 2.956 554,495 -0.08(-2.49%)
Apr 02, 2002 3.008 3.077 3.003 3.032 903,890 +0.02(+0.51%)
Apr 01, 2002 3.023 3.023 2.967 3.016 505,942 -0.01(-0.38%)
Mar 29, 2002 2.967 3.030 2.967 3.028 1,133,493 +0.00(+0.00%)
Mar 28, 2002 2.967 3.030 2.967 3.028 1,133,493 +0.06(+2.10%)
Mar 27, 2002 2.934 2.978 2.920 2.966 1,211,086 +0.08(+2.71%)
Mar 26, 2002 2.851 2.890 2.851 2.888 654,776 +0.04(+1.33%)
Mar 25, 2002 2.876 2.895 2.840 2.850 1,077,680 -0.02(-0.63%)
Mar 22, 2002 2.881 2.902 2.848 2.868 775,022 -0.02(-0.84%)
Mar 21, 2002 2.919 2.925 2.880 2.892 536,798 -0.03(-0.92%)
Mar 20, 2002 2.929 2.929 2.910 2.919 468,734 -0.01(-0.34%)
Mar 19, 2002 2.967 2.972 2.918 2.929 652,507 -0.03(-1.02%)
Mar 18, 2002 2.948 2.977 2.940 2.959 734,184 +0.02(+0.77%)
Mar 15, 2002 2.917 2.970 2.917 2.937 910,696 +0.02(+0.59%)
Mar 14, 2002 2.927 2.934 2.895 2.919 716,033 +0.00(+0.11%)
Mar 13, 2002 2.912 2.926 2.895 2.916 514,564 +0.01(+0.25%)
Mar 12, 2002 2.881 2.919 2.872 2.909 576,275 +0.02(+0.76%)
Mar 11, 2002 2.870 2.901 2.857 2.887 706,504 +0.01(+0.38%)
Mar 08, 2002 2.876 2.920 2.856 2.876 766,854 -0.00(-0.13%)
Mar 07, 2002 2.970 2.970 2.851 2.880 735,091 -0.09(-3.02%)
Mar 06, 2002 2.931 2.997 2.927 2.970 977,399 +0.05(+1.68%)
Mar 05, 2002 2.881 2.948 2.871 2.921 853,069 -0.00(-0.17%)
Mar 04, 2002 2.837 2.967 2.782 2.926 1,393,951 +0.07(+2.63%)
Mar 01, 2002 2.956 2.956 2.810 2.851 1,548,230 -0.14(-4.80%)
Feb 28, 2002 2.959 2.994 2.920 2.994 1,187,490 +0.03(+1.02%)
Feb 27, 2002 2.864 2.972 2.864 2.964 1,790,538 +0.11(+3.82%)
Feb 26, 2002 2.862 2.867 2.802 2.855 1,124,418 -0.00(-0.04%)
Feb 25, 2002 2.806 2.873 2.796 2.856 1,510,568 +0.05(+1.79%)
Feb 22, 2002 2.755 2.810 2.728 2.806 1,054,085 +0.05(+1.82%)
Feb 21, 2002 2.705 2.769 2.705 2.756 743,713 +0.09(+3.35%)
Feb 20, 2002 2.735 2.736 2.658 2.667 670,203 -0.07(-2.71%)
Feb 19, 2002 2.744 2.782 2.713 2.741 863,052 -0.00(-0.12%)
Feb 18, 2002 2.672 2.748 2.636 2.744 1,188,852 +0.00(+0.00%)
Feb 15, 2002 2.672 2.748 2.636 2.744 1,188,852 +0.07(+2.49%)
Feb 14, 2002 2.706 2.706 2.636 2.678 1,585,892 -0.03(-1.06%)
Feb 13, 2002 2.810 2.818 2.700 2.706 1,494,232 -0.10(-3.69%)
Feb 12, 2002 2.810 2.820 2.783 2.810 1,367,633 +0.00(+0.18%)
Feb 11, 2002 2.782 2.824 2.755 2.805 1,336,324 +0.04(+1.62%)
Feb 08, 2002 2.754 2.760 2.691 2.760 10,073,478 +0.01(+0.36%)
Feb 07, 2002 2.645 2.754 2.633 2.750 3,089,200 +0.11(+4.00%)
Feb 06, 2002 2.616 2.683 2.608 2.645 4,019,862 +0.07(+2.70%)
Feb 05, 2002 2.614 2.614 2.562 2.575 2,751,148 -0.04(-1.50%)
Feb 04, 2002 2.606 2.614 2.603 2.614 747,796 -0.00(-0.11%)
Feb 01, 2002 2.643 2.643 2.590 2.617 1,210,632 -0.02(-0.77%)
Jan 31, 2002 2.595 2.642 2.595 2.637 1,368,994 +0.04(+1.64%)
Jan 30, 2002 2.602 2.617 2.591 2.595 479,170 -0.01(-0.25%)
Jan 29, 2002 2.609 2.614 2.589 2.602 907,066 -0.01(-0.27%)
Jan 28, 2002 2.590 2.622 2.589 2.609 1,054,538 +0.02(+0.72%)
Jan 25, 2002 2.526 2.603 2.450 2.590 2,071,415 +0.06(+2.31%)
Jan 24, 2002 2.658 2.658 2.526 2.532 1,320,896 -0.13(-4.96%)
Jan 23, 2002 2.686 2.724 2.637 2.664 1,298,208 -0.01(-0.51%)
Jan 22, 2002 2.643 2.678 2.634 2.678 752,788 +0.04(+1.42%)
Jan 21, 2002 2.570 2.656 2.570 2.640 1,079,495 +0.00(+0.00%)
Jan 18, 2002 2.570 2.656 2.570 2.640 1,077,680 +0.06(+2.31%)
Jan 17, 2002 2.581 2.622 2.555 2.581 672,926 -0.01(-0.30%)
Jan 16, 2002 2.556 2.592 2.551 2.588 522,731 +0.03(+1.03%)
Jan 15, 2002 2.570 2.575 2.510 2.562 1,671,652 +0.01(+0.45%)
Jan 14, 2002 2.645 2.672 2.550 2.550 2,031,031 -0.10(-3.92%)
Jan 11, 2002 2.641 2.672 2.634 2.654 1,085,848 +0.01(+0.52%)
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.