Constellation Brands (NY: STZ )

223.19 USD -2.14 (-0.95%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.18 14.45 14.15 14.38 303,300 +0.19(+1.30%)
Aug 28, 2003 14.17 14.28 14.03 14.19 408,000 +0.14(+1.03%)
Aug 27, 2003 14.20 14.22 14.04 14.04 496,000 -0.20(-1.40%)
Aug 26, 2003 14.20 14.32 14.18 14.24 661,000 +0.03(+0.21%)
Aug 25, 2003 14.38 14.38 14.11 14.21 830,700 +0.14(+1.03%)
Aug 22, 2003 14.18 14.27 14.05 14.07 545,600 -0.11(-0.74%)
Aug 21, 2003 14.15 14.20 14.04 14.18 734,900 +0.23(+1.65%)
Aug 20, 2003 14.09 14.09 13.93 13.95 355,200 -0.14(-1.03%)
Aug 19, 2003 14.26 14.34 14.03 14.09 565,900 -0.17(-1.19%)
Aug 18, 2003 14.30 14.30 14.05 14.26 587,100 -0.04(-0.31%)
Aug 15, 2003 14.11 14.30 14.04 14.30 248,800 +0.03(+0.21%)
Aug 14, 2003 13.85 14.29 13.85 14.28 980,100 +0.52(+3.78%)
Aug 13, 2003 14.04 14.04 13.72 13.76 781,500 -0.12(-0.90%)
Aug 12, 2003 13.93 14.12 13.79 13.88 561,600 -0.06(-0.43%)
Aug 11, 2003 14.12 14.12 13.80 13.94 754,600 +0.07(+0.50%)
Aug 08, 2003 13.49 13.94 13.46 13.87 568,100 +0.38(+2.86%)
Aug 07, 2003 13.78 13.78 13.47 13.48 887,300 -0.27(-1.93%)
Aug 06, 2003 13.90 13.91 13.30 13.75 1,004,500 +0.03(+0.22%)
Aug 05, 2003 14.20 14.20 13.71 13.72 915,000 -0.47(-3.35%)
Aug 04, 2003 14.22 14.22 14.03 14.20 554,600 +0.04(+0.28%)
Aug 01, 2003 14.48 14.55 14.07 14.15 639,400 -0.27(-1.87%)
Jul 31, 2003 14.24 14.65 14.24 14.43 1,422,900 +0.20(+1.41%)
Jul 30, 2003 14.20 14.25 13.98 14.22 1,031,500 -0.02(-0.14%)
Jul 29, 2003 14.35 14.44 14.08 14.24 939,300 -0.11(-0.73%)
Jul 28, 2003 14.17 14.45 14.13 14.35 1,203,600 +0.15(+1.06%)
Jul 25, 2003 14.03 14.20 13.82 14.20 6,614,400 +0.20(+1.43%)
Jul 24, 2003 14.22 14.22 13.96 14.00 2,155,900 -0.18(-1.27%)
Jul 23, 2003 14.28 14.29 13.93 14.18 1,028,000 -0.10(-0.67%)
Jul 22, 2003 14.28 14.55 14.26 14.28 1,034,000 +0.03(+0.18%)
Jul 21, 2003 14.10 14.52 14.03 14.25 712,000 +0.10(+0.71%)
Jul 18, 2003 14.17 14.21 13.70 14.15 1,433,500 -0.03(-0.18%)
Jul 17, 2003 14.45 14.46 14.03 14.18 1,023,500 -0.32(-2.21%)
Jul 16, 2003 14.82 14.82 14.47 14.49 863,200 -0.09(-0.58%)
Jul 15, 2003 14.70 14.72 14.51 14.58 652,600 +0.02(+0.10%)
Jul 14, 2003 15.07 15.15 14.52 14.56 643,900 -0.49(-3.25%)
Jul 11, 2003 15.00 15.07 14.93 15.05 331,600 -0.07(-0.46%)
Jul 10, 2003 15.05 15.25 15.05 15.12 541,600 -0.05(-0.36%)
Jul 09, 2003 15.07 15.32 15.03 15.18 510,600 +0.03(+0.16%)
Jul 08, 2003 14.81 15.30 14.78 15.15 922,900 +0.51(+3.52%)
Jul 07, 2003 14.50 14.80 14.50 14.64 860,400 +0.21(+1.42%)
Jul 03, 2003 14.71 14.80 14.41 14.44 561,000 -0.28(-1.90%)
Jul 02, 2003 15.38 15.38 14.03 14.71 2,657,100 -0.66(-4.29%)
Jul 01, 2003 15.70 15.70 15.28 15.38 1,210,500 -0.32(-2.07%)
Jun 30, 2003 15.45 15.88 15.36 15.70 909,800 +0.42(+2.75%)
Jun 27, 2003 15.38 15.38 15.14 15.28 409,300 +0.03(+0.20%)
Jun 26, 2003 14.85 15.37 14.84 15.25 738,800 +0.50(+3.39%)
Jun 25, 2003 14.45 14.82 14.36 14.75 1,376,500 +0.30(+2.08%)
Jun 24, 2003 14.58 14.88 14.45 14.45 972,300 -0.12(-0.86%)
Jun 23, 2003 14.95 14.95 14.54 14.57 598,600 -0.50(-3.28%)
Jun 20, 2003 15.26 15.31 15.03 15.07 623,400 -0.08(-0.56%)
Jun 19, 2003 15.38 15.47 15.09 15.15 449,500 -0.15(-0.95%)
Jun 18, 2003 15.12 15.37 15.05 15.30 253,900 +0.18(+1.19%)
Jun 17, 2003 15.40 15.41 15.06 15.12 515,000 -0.36(-2.29%)
Jun 16, 2003 15.00 15.47 15.00 15.47 641,400 +0.48(+3.20%)
Jun 13, 2003 14.94 15.07 14.82 14.99 579,400 +0.17(+1.15%)
Jun 12, 2003 14.75 14.87 14.44 14.82 634,000 +0.07(+0.51%)
Jun 11, 2003 14.45 14.75 14.27 14.75 575,900 +0.30(+2.08%)
Jun 10, 2003 14.28 14.46 14.00 14.45 452,400 +0.40(+2.85%)
Jun 09, 2003 14.30 14.30 14.00 14.05 321,300 -0.19(-1.33%)
Jun 06, 2003 14.05 14.25 14.03 14.24 455,400 +0.22(+1.61%)
Jun 05, 2003 14.20 14.20 13.89 14.02 588,600 -0.18(-1.30%)
Jun 04, 2003 14.28 14.34 14.16 14.20 322,700 +0.02(+0.18%)
Jun 03, 2003 14.14 14.27 14.01 14.18 383,100 +0.04(+0.25%)
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.