Constellation Brands (NY: STZ )

223.19 USD -2.14 (-0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.47 15.12 14.47 15.10 481,300 +0.66(+4.59%)
Apr 29, 2002 14.33 14.44 14.25 14.44 157,200 +0.10(+0.68%)
Apr 26, 2002 14.40 14.47 14.25 14.34 110,600 -0.02(-0.16%)
Apr 25, 2002 14.44 14.44 14.21 14.36 274,200 -0.07(-0.50%)
Apr 24, 2002 14.31 14.44 14.31 14.44 261,100 +0.07(+0.50%)
Apr 23, 2002 14.45 14.47 14.30 14.36 190,400 -0.08(-0.55%)
Apr 22, 2002 14.49 14.54 14.38 14.44 155,700 -0.05(-0.36%)
Apr 19, 2002 14.11 14.50 14.10 14.49 282,100 +0.38(+2.71%)
Apr 18, 2002 14.15 14.16 14.07 14.11 128,400 -0.01(-0.09%)
Apr 17, 2002 14.18 14.21 14.07 14.12 89,200 -0.05(-0.35%)
Apr 16, 2002 14.09 14.27 14.09 14.18 185,400 +0.06(+0.44%)
Apr 15, 2002 14.00 14.44 14.00 14.11 248,600 +0.11(+0.80%)
Apr 12, 2002 13.70 14.06 13.66 14.00 331,000 +0.35(+2.53%)
Apr 11, 2002 14.06 14.18 13.55 13.65 350,400 -0.17(-1.25%)
Apr 10, 2002 13.69 13.85 13.67 13.83 173,900 +0.17(+1.21%)
Apr 09, 2002 13.71 13.71 13.50 13.66 163,700 -0.09(-0.64%)
Apr 08, 2002 13.47 13.79 13.46 13.75 247,800 +0.28(+2.10%)
Apr 05, 2002 13.75 13.81 13.46 13.47 136,600 -0.25(-1.79%)
Apr 04, 2002 13.42 13.74 13.25 13.71 87,400 +0.30(+2.22%)
Apr 03, 2002 13.76 13.82 13.31 13.41 122,200 -0.34(-2.49%)
Apr 02, 2002 13.65 13.96 13.62 13.76 199,200 +0.07(+0.51%)
Apr 01, 2002 13.71 13.72 13.46 13.69 111,500 -0.05(-0.38%)
Mar 29, 2002 13.46 13.75 13.46 13.74 249,800 +0.00(+0.00%)
Mar 28, 2002 13.46 13.75 13.46 13.74 249,800 +0.28(+2.10%)
Mar 27, 2002 13.31 13.51 13.25 13.46 266,900 +0.36(+2.71%)
Mar 26, 2002 12.94 13.11 12.94 13.10 144,300 +0.17(+1.33%)
Mar 25, 2002 13.05 13.14 12.89 12.93 237,500 -0.08(-0.63%)
Mar 22, 2002 13.07 13.17 12.93 13.01 170,800 -0.11(-0.84%)
Mar 21, 2002 13.24 13.27 13.07 13.12 118,300 -0.12(-0.92%)
Mar 20, 2002 13.29 13.29 13.21 13.24 103,300 -0.04(-0.34%)
Mar 19, 2002 13.46 13.49 13.24 13.29 143,800 -0.14(-1.02%)
Mar 18, 2002 13.38 13.51 13.34 13.43 161,800 +0.10(+0.77%)
Mar 15, 2002 13.23 13.47 13.23 13.32 200,700 +0.08(+0.59%)
Mar 14, 2002 13.28 13.31 13.14 13.25 157,800 +0.02(+0.11%)
Mar 13, 2002 13.21 13.28 13.14 13.23 113,400 +0.03(+0.25%)
Mar 12, 2002 13.07 13.25 13.03 13.20 127,000 +0.10(+0.76%)
Mar 11, 2002 13.03 13.16 12.96 13.10 155,700 +0.05(+0.38%)
Mar 08, 2002 13.05 13.25 12.96 13.05 169,000 -0.02(-0.13%)
Mar 07, 2002 13.47 13.47 12.94 13.07 162,000 -0.41(-3.02%)
Mar 06, 2002 13.30 13.60 13.28 13.47 215,400 +0.22(+1.68%)
Mar 05, 2002 13.07 13.38 13.03 13.25 188,000 -0.02(-0.17%)
Mar 04, 2002 12.88 13.46 12.62 13.28 307,200 +0.34(+2.63%)
Mar 01, 2002 13.41 13.41 12.75 12.94 341,200 -0.65(-4.80%)
Feb 28, 2002 13.43 13.59 13.25 13.59 261,700 +0.14(+1.02%)
Feb 27, 2002 12.99 13.49 12.99 13.45 394,600 +0.49(+3.82%)
Feb 26, 2002 12.99 13.01 12.71 12.96 247,800 -0.01(-0.04%)
Feb 25, 2002 12.73 13.04 12.69 12.96 332,900 +0.23(+1.79%)
Feb 22, 2002 12.50 12.75 12.38 12.73 232,300 +0.23(+1.82%)
Feb 21, 2002 12.28 12.56 12.28 12.51 163,900 +0.41(+3.35%)
Feb 20, 2002 12.41 12.41 12.06 12.10 147,700 -0.34(-2.71%)
Feb 19, 2002 12.45 12.62 12.31 12.44 190,200 -0.02(-0.12%)
Feb 18, 2002 12.12 12.47 11.96 12.45 262,000 +0.00(+0.00%)
Feb 15, 2002 12.12 12.47 11.96 12.45 262,000 +0.30(+2.49%)
Feb 14, 2002 12.28 12.28 11.96 12.15 349,500 -0.13(-1.06%)
Feb 13, 2002 12.75 12.79 12.25 12.28 329,300 -0.47(-3.69%)
Feb 12, 2002 12.75 12.80 12.63 12.75 301,400 +0.02(+0.18%)
Feb 11, 2002 12.62 12.81 12.50 12.73 294,500 +0.20(+1.62%)
Feb 08, 2002 12.50 12.53 12.21 12.53 2,220,000 +0.04(+0.36%)
Feb 07, 2002 12.00 12.49 11.95 12.48 680,800 +0.48(+4.00%)
Feb 06, 2002 11.87 12.18 11.84 12.00 885,900 +0.31(+2.70%)
Feb 05, 2002 11.86 11.86 11.62 11.69 606,300 -0.18(-1.50%)
Feb 04, 2002 11.82 11.86 11.81 11.86 164,800 -0.01(-0.11%)
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.