Constellation Brands (NY: STZ )

261.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.35 13.41 13.20 13.33 535,825 +0.95(+7.63%)
May 28, 2002 12.44 12.45 12.27 12.39 559,914 -0.02(-0.18%)
May 27, 2002 12.53 12.53 12.33 12.41 371,176 +0.00(+0.00%)
May 24, 2002 12.53 12.53 12.33 12.41 1,679,633 -0.12(-0.94%)
May 23, 2002 12.71 12.74 12.44 12.53 2,342,647 -0.07(-0.54%)
May 22, 2002 12.45 12.60 12.44 12.60 293,935 +0.20(+1.61%)
May 21, 2002 12.71 12.75 12.33 12.40 655,941 -0.24(-1.90%)
May 20, 2002 12.81 12.89 12.35 12.64 860,480 +0.04(+0.29%)
May 17, 2002 12.86 12.86 12.47 12.60 919,378 -0.38(-2.89%)
May 16, 2002 13.01 13.07 12.90 12.98 386,205 +0.09(+0.70%)
May 15, 2002 13.00 13.12 12.78 12.89 1,112,425 -0.11(-0.87%)
May 14, 2002 12.67 13.44 12.67 13.00 1,391,112 -0.64(-4.71%)
May 13, 2002 13.69 13.71 13.59 13.64 310,621 -0.03(-0.20%)
May 10, 2002 13.70 13.79 13.50 13.67 201,445 -0.13(-0.92%)
May 09, 2002 13.80 14.04 13.77 13.80 285,537 -0.05(-0.39%)
May 08, 2002 14.06 14.21 13.76 13.85 453,169 -0.15(-1.10%)
May 07, 2002 13.84 14.31 13.84 14.00 674,063 +0.17(+1.19%)
May 06, 2002 13.81 13.84 13.70 13.84 11,050 -0.01(-0.05%)
May 03, 2002 14.07 14.08 13.85 13.85 3,425,126 -0.01(-0.06%)
May 02, 2002 13.96 14.02 13.84 13.85 377,365 -0.12(-0.83%)
May 01, 2002 13.66 14.14 13.52 13.97 517,150 +0.31(+2.23%)
Apr 30, 2002 13.10 13.69 13.10 13.66 531,847 +0.60(+4.59%)
Apr 29, 2002 12.97 13.07 12.90 13.07 173,709 +0.09(+0.68%)
Apr 26, 2002 13.03 13.10 12.90 12.98 122,215 -0.02(-0.16%)
Apr 25, 2002 13.06 13.06 12.86 13.00 302,997 -0.07(-0.50%)
Apr 24, 2002 12.95 13.06 12.95 13.06 288,521 +0.07(+0.50%)
Apr 23, 2002 13.07 13.09 12.94 13.00 210,396 -0.07(-0.55%)
Apr 22, 2002 13.12 13.16 13.02 13.07 172,051 -0.05(-0.36%)
Apr 19, 2002 12.77 13.12 12.76 13.12 311,726 +0.35(+2.71%)
Apr 18, 2002 12.81 12.82 12.74 12.77 141,884 -0.01(-0.09%)
Apr 17, 2002 12.83 12.86 12.73 12.78 98,567 -0.05(-0.35%)
Apr 16, 2002 12.75 12.91 12.75 12.83 204,871 +0.06(+0.44%)
Apr 15, 2002 12.67 13.07 12.67 12.77 274,708 +0.10(+0.80%)
Apr 12, 2002 12.40 12.73 12.36 12.67 365,762 +0.31(+2.53%)
Apr 11, 2002 12.73 12.83 12.26 12.36 387,199 -0.16(-1.25%)
Apr 10, 2002 12.39 12.53 12.37 12.51 192,163 +0.15(+1.21%)
Apr 09, 2002 12.41 12.41 12.22 12.36 180,892 -0.08(-0.64%)
Apr 08, 2002 12.19 12.48 12.18 12.44 273,824 +0.26(+2.10%)
Apr 05, 2002 12.44 12.50 12.18 12.19 150,946 -0.22(-1.79%)
Apr 04, 2002 12.14 12.43 11.99 12.41 96,578 +0.27(+2.22%)
Apr 03, 2002 12.45 12.51 12.05 12.14 135,033 -0.31(-2.49%)
Apr 02, 2002 12.35 12.64 12.33 12.45 220,120 +0.06(+0.51%)
Apr 01, 2002 12.41 12.41 12.18 12.39 123,209 -0.05(-0.38%)
Mar 29, 2002 12.18 12.44 12.18 12.43 276,034 +0.00(+0.00%)
Mar 28, 2002 12.18 12.44 12.18 12.43 276,034 +0.26(+2.10%)
Mar 27, 2002 12.05 12.23 11.99 12.18 294,930 +0.32(+2.71%)
Mar 26, 2002 11.71 11.87 11.71 11.86 159,454 +0.16(+1.33%)
Mar 25, 2002 11.81 11.89 11.66 11.70 262,442 -0.07(-0.63%)
Mar 22, 2002 11.83 11.92 11.70 11.78 188,737 -0.10(-0.84%)
Mar 21, 2002 11.99 12.01 11.83 11.88 130,724 -0.11(-0.93%)
Mar 20, 2002 12.03 12.03 11.95 11.99 114,148 -0.04(-0.34%)
Mar 19, 2002 12.19 12.21 11.98 12.03 158,902 -0.12(-1.02%)
Mar 18, 2002 12.10 12.22 12.07 12.15 178,792 +0.09(+0.77%)
Mar 15, 2002 11.98 12.19 11.98 12.06 221,777 +0.07(+0.59%)
Mar 14, 2002 12.02 12.05 11.89 11.99 174,372 +0.01(+0.11%)
Mar 13, 2002 11.96 12.02 11.89 11.97 125,309 +0.03(+0.25%)
Mar 12, 2002 11.83 11.99 11.79 11.95 140,337 +0.09(+0.76%)
Mar 11, 2002 11.79 11.91 11.73 11.86 172,051 +0.05(+0.38%)
Mar 08, 2002 11.81 11.99 11.73 11.81 186,748 -0.02(-0.13%)
Mar 07, 2002 12.19 12.19 11.71 11.83 179,013 -0.37(-3.02%)
Mar 06, 2002 12.04 12.31 12.02 12.19 238,021 +0.20(+1.68%)
Mar 05, 2002 11.83 12.10 11.79 11.99 207,744 -0.02(-0.17%)
Mar 04, 2002 11.65 12.18 11.43 12.01 339,462 +0.31(+2.63%)
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.