Constellation Brands (NY: STZ )

239.70 USD -1.31 (-0.54%)
Streaming Delayed Price Updated: 10:44 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.27 14.55 13.97 14.37 417,100 +0.10(+0.74%)
Jul 30, 2002 14.46 14.68 14.22 14.27 502,200 -0.14(-0.97%)
Jul 29, 2002 13.97 14.48 13.88 14.40 561,300 +0.71(+5.15%)
Jul 26, 2002 13.65 13.75 13.27 13.70 335,500 +0.10(+0.77%)
Jul 25, 2002 13.06 14.17 13.06 13.60 566,800 +0.56(+4.30%)
Jul 24, 2002 12.45 13.15 12.10 13.04 763,300 +0.63(+5.08%)
Jul 23, 2002 13.21 13.35 12.05 12.40 3,100,000 -0.79(-5.99%)
Jul 22, 2002 13.10 13.74 12.75 13.20 523,200 +0.03(+0.23%)
Jul 19, 2002 13.52 13.60 13.05 13.16 662,300 -0.76(-5.46%)
Jul 17, 2002 13.75 13.94 13.53 13.93 518,500 -0.70(-4.79%)
Jul 12, 2002 14.43 14.78 14.32 14.62 439,100 +0.22(+1.56%)
Jul 11, 2002 14.45 14.56 14.32 14.40 473,000 -0.22(-1.50%)
Jul 10, 2002 15.16 15.18 14.61 14.62 311,400 -0.60(-3.91%)
Jul 09, 2002 14.83 15.40 14.65 15.21 4,350,000 +0.37(+2.46%)
Jul 08, 2002 15.05 15.05 14.85 14.85 392,600 -0.20(-1.33%)
Jul 05, 2002 14.50 15.10 14.50 15.05 247,700 +0.19(+1.28%)
Jul 04, 2002 14.70 14.88 13.90 14.86 695,000 +0.00(+0.00%)
Jul 03, 2002 14.70 14.88 13.90 14.86 691,200 +0.15(+1.05%)
Jul 02, 2002 15.38 15.50 14.62 14.71 590,300 -0.79(-5.13%)
Jul 01, 2002 15.99 15.99 15.25 15.50 775,800 -0.50(-3.12%)
Jun 28, 2002 15.45 16.00 15.26 16.00 1,507,700 +0.21(+1.30%)
Jun 27, 2002 15.00 15.88 14.85 15.79 2,676,200 +2.04(+14.87%)
Jun 26, 2002 13.25 13.75 13.12 13.75 502,000 +0.34(+2.54%)
Jun 25, 2002 13.28 13.62 13.25 13.41 476,100 +0.04(+0.26%)
Jun 21, 2002 13.75 13.78 13.25 13.38 761,300 -0.40(-2.94%)
Jun 20, 2002 13.72 13.85 13.65 13.78 404,900 +0.05(+0.40%)
Jun 19, 2002 14.28 14.35 13.69 13.72 575,500 -0.47(-3.35%)
Jun 18, 2002 14.40 14.49 14.06 14.20 272,200 -0.16(-1.11%)
Jun 17, 2002 14.05 14.56 14.05 14.36 373,200 +0.33(+2.35%)
Jun 14, 2002 14.15 14.19 13.80 14.03 338,800 -0.34(-2.37%)
Jun 12, 2002 14.28 14.50 14.21 14.37 518,500 +0.28(+1.99%)
Jun 11, 2002 14.86 14.97 13.95 14.09 572,700 -0.75(-5.05%)
Jun 10, 2002 14.76 14.98 14.75 14.84 387,400 -0.02(-0.13%)
Jun 07, 2002 14.67 14.89 14.52 14.86 297,400 +0.16(+1.12%)
Jun 06, 2002 14.78 14.95 14.70 14.70 1,810,000 -0.00(-0.03%)
Jun 05, 2002 14.68 14.78 14.55 14.70 346,200 -0.04(-0.24%)
May 31, 2002 14.75 14.81 14.59 14.73 484,900 +1.04(+7.63%)
May 28, 2002 13.75 13.76 13.56 13.69 506,700 -0.03(-0.18%)
May 27, 2002 13.85 13.85 13.63 13.71 335,900 +0.00(+0.00%)
May 24, 2002 13.85 13.85 13.63 13.71 1,520,000 -0.13(-0.94%)
May 23, 2002 14.04 14.07 13.75 13.85 2,120,000 -0.07(-0.54%)
May 22, 2002 13.76 13.92 13.75 13.92 266,000 +0.22(+1.61%)
May 21, 2002 14.05 14.09 13.62 13.70 593,600 -0.27(-1.90%)
May 20, 2002 14.15 14.24 13.65 13.96 778,700 +0.04(+0.29%)
May 17, 2002 14.21 14.21 13.78 13.93 832,000 -0.41(-2.89%)
May 16, 2002 14.38 14.45 14.26 14.34 349,500 +0.10(+0.70%)
May 15, 2002 14.37 14.50 14.12 14.24 1,006,700 -0.12(-0.87%)
May 14, 2002 14.00 14.85 14.00 14.37 1,258,900 -0.71(-4.71%)
May 13, 2002 15.13 15.14 15.02 15.07 281,100 -0.03(-0.20%)
May 10, 2002 15.14 15.24 14.91 15.11 182,300 -0.14(-0.92%)
May 09, 2002 15.24 15.51 15.21 15.24 258,400 -0.06(-0.39%)
May 08, 2002 15.54 15.71 15.20 15.30 410,100 -0.17(-1.10%)
May 07, 2002 15.30 15.81 15.30 15.47 610,000 +0.18(+1.19%)
May 06, 2002 15.26 15.29 15.14 15.29 10,000 -0.01(-0.05%)
May 03, 2002 15.55 15.56 15.30 15.30 3,099,600 -0.01(-0.07%)
May 02, 2002 15.43 15.49 15.30 15.31 341,500 -0.13(-0.83%)
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.