Constellation Brands (NY: STZ )

236.05 USD +1.28 (+0.55%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.90 11.99 11.75 11.86 268,600 -0.04(-0.38%)
Dec 30, 2002 11.78 11.96 11.75 11.90 278,800 +0.16(+1.32%)
Dec 27, 2002 11.97 11.97 11.73 11.74 199,300 -0.23(-1.92%)
Dec 26, 2002 12.04 12.15 11.93 11.97 176,200 -0.02(-0.13%)
Dec 24, 2002 12.00 12.09 11.93 11.99 172,100 -0.13(-1.07%)
Dec 23, 2002 12.18 12.18 11.95 12.12 252,000 -0.01(-0.04%)
Dec 20, 2002 12.15 12.19 11.96 12.12 402,400 -0.03(-0.21%)
Dec 19, 2002 12.15 12.19 11.95 12.15 399,300 +0.00(+0.00%)
Dec 18, 2002 12.14 12.31 12.10 12.15 257,800 -0.01(-0.08%)
Dec 17, 2002 12.45 12.45 12.16 12.16 417,300 -0.17(-1.38%)
Dec 16, 2002 12.14 12.38 12.14 12.33 365,200 +0.20(+1.61%)
Dec 13, 2002 11.85 12.22 11.82 12.13 444,600 +0.31(+2.62%)
Dec 12, 2002 11.85 11.91 11.75 11.82 322,900 +0.09(+0.77%)
Dec 11, 2002 11.93 11.93 11.55 11.73 572,900 -0.12(-0.97%)
Dec 10, 2002 12.03 12.25 11.70 11.85 398,000 -0.15(-1.25%)
Dec 09, 2002 12.38 12.45 12.00 12.00 279,700 -0.37(-2.95%)
Dec 06, 2002 12.07 12.53 12.07 12.37 595,900 +0.06(+0.53%)
Dec 05, 2002 12.38 12.71 12.29 12.30 846,400 -0.05(-0.45%)
Dec 04, 2002 11.87 12.45 11.87 12.36 475,400 +0.49(+4.13%)
Dec 03, 2002 11.36 11.94 11.35 11.87 580,300 +0.48(+4.26%)
Dec 02, 2002 11.80 11.88 11.38 11.38 465,600 -0.38(-3.23%)
Nov 29, 2002 12.04 12.04 11.68 11.76 225,500 -0.27(-2.20%)
Nov 27, 2002 11.74 12.07 11.66 12.03 266,000 +0.36(+3.09%)
Nov 26, 2002 11.85 11.85 11.40 11.66 593,900 -0.20(-1.69%)
Nov 25, 2002 12.07 12.07 11.80 11.87 321,800 -0.30(-2.47%)
Nov 22, 2002 11.99 12.16 11.90 12.16 652,400 +0.14(+1.16%)
Nov 21, 2002 11.98 12.05 11.85 12.03 527,900 +0.08(+0.63%)
Nov 20, 2002 11.88 12.09 11.80 11.95 395,300 +0.07(+0.63%)
Nov 19, 2002 11.90 11.95 11.62 11.88 683,800 -0.20(-1.66%)
Nov 18, 2002 12.41 12.42 12.00 12.07 197,700 -0.33(-2.62%)
Nov 15, 2002 11.70 12.45 11.65 12.40 381,200 +0.38(+3.12%)
Nov 14, 2002 11.80 12.18 11.76 12.03 266,200 +0.20(+1.65%)
Nov 13, 2002 11.63 11.95 11.62 11.83 503,100 +0.20(+1.72%)
Nov 12, 2002 11.61 11.75 11.55 11.63 548,900 +0.04(+0.39%)
Nov 11, 2002 11.62 11.78 11.43 11.59 530,000 -0.04(-0.34%)
Nov 08, 2002 11.68 11.73 11.45 11.62 483,200 +0.06(+0.52%)
Nov 07, 2002 11.45 11.62 11.26 11.56 495,800 +0.08(+0.70%)
Nov 06, 2002 11.29 11.79 11.25 11.48 1,001,200 +0.19(+1.68%)
Nov 05, 2002 11.45 11.76 11.15 11.29 1,250,600 -0.20(-1.70%)
Nov 04, 2002 12.60 12.60 11.30 11.49 1,563,700 -1.01(-8.08%)
Nov 01, 2002 12.66 12.70 12.36 12.50 520,600 -0.16(-1.30%)
Oct 31, 2002 12.65 12.73 12.61 12.66 324,200 +0.01(+0.12%)
Oct 30, 2002 12.64 12.93 12.60 12.65 239,300 +0.11(+0.88%)
Oct 29, 2002 12.67 12.67 12.41 12.54 405,600 -0.14(-1.07%)
Oct 28, 2002 12.95 12.95 12.39 12.68 381,000 -0.07(-0.59%)
Oct 25, 2002 12.40 12.77 12.18 12.75 465,100 +0.34(+2.74%)
Oct 24, 2002 12.58 12.62 12.30 12.41 390,800 -0.13(-1.08%)
Oct 23, 2002 12.40 12.55 12.30 12.54 320,800 +0.10(+0.76%)
Oct 22, 2002 12.09 12.47 11.96 12.45 664,500 +0.36(+2.98%)
Oct 21, 2002 12.09 12.20 11.90 12.09 476,300 -0.04(-0.37%)
Oct 18, 2002 12.20 12.28 12.00 12.13 195,000 -0.03(-0.25%)
Oct 17, 2002 12.15 12.28 12.09 12.16 235,600 +0.13(+1.08%)
Oct 16, 2002 12.31 12.36 11.78 12.04 481,400 -0.40(-3.26%)
Oct 15, 2002 12.75 12.75 12.24 12.44 632,500 +0.21(+1.72%)
Oct 14, 2002 11.50 12.23 11.50 12.23 365,100 +0.73(+6.35%)
Oct 11, 2002 12.00 12.00 11.41 11.50 541,500 -0.12(-1.08%)
Oct 10, 2002 11.05 11.62 10.99 11.62 749,800 +0.45(+3.98%)
Oct 09, 2002 11.50 11.50 11.12 11.18 399,100 -0.56(-4.77%)
Oct 08, 2002 11.95 11.95 11.23 11.74 682,000 -0.21(-1.72%)
Oct 07, 2002 11.60 12.09 11.60 11.95 394,200 +0.27(+2.31%)
Oct 04, 2002 11.71 11.94 11.62 11.68 328,400 -0.33(-2.75%)
Oct 03, 2002 12.12 12.30 11.76 12.01 504,800 -0.09(-0.79%)
Oct 02, 2002 11.74 12.28 11.60 12.10 5,320,000 +0.36(+3.02%)
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.