Constellation Brands (NY: STZ )

249.78 +0.36 (+0.14%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.25 11.68 11.25 11.55 520,200 -0.07(-0.65%)
Sep 27, 2002 11.30 11.93 11.07 11.62 972,000 +0.27(+2.33%)
Sep 26, 2002 11.88 12.38 11.27 11.36 2,190,200 -1.40(-10.97%)
Sep 25, 2002 11.90 12.93 11.90 12.76 1,259,500 +0.79(+6.56%)
Sep 24, 2002 11.62 12.39 11.30 11.97 1,809,400 -0.36(-2.88%)
Sep 23, 2002 13.50 13.53 11.65 12.33 2,896,500 -1.88(-13.20%)
Sep 20, 2002 14.28 14.30 13.91 14.21 668,800 -0.01(-0.04%)
Sep 19, 2002 14.32 14.46 14.05 14.21 583,800 -0.16(-1.15%)
Sep 18, 2002 14.38 14.41 14.08 14.38 379,800 -0.12(-0.86%)
Sep 17, 2002 14.73 14.90 14.47 14.50 295,800 -0.18(-1.19%)
Sep 16, 2002 14.62 14.72 14.25 14.68 207,700 +0.05(+0.34%)
Sep 13, 2002 14.28 14.68 14.13 14.62 274,700 +0.35(+2.45%)
Sep 12, 2002 14.45 14.50 14.21 14.28 252,500 -0.23(-1.59%)
Sep 11, 2002 14.70 14.73 14.47 14.51 156,900 +0.06(+0.38%)
Sep 10, 2002 14.13 14.56 13.95 14.45 469,900 +0.32(+2.30%)
Sep 09, 2002 13.84 14.24 13.80 14.12 296,500 +0.19(+1.33%)
Sep 06, 2002 13.75 13.94 13.64 13.94 317,700 +0.24(+1.75%)
Sep 05, 2002 14.00 14.00 13.69 13.70 255,300 -0.30(-2.14%)
Sep 04, 2002 13.74 14.00 13.68 14.00 11,100,000 +0.26(+1.86%)
Sep 03, 2002 13.82 13.95 13.50 13.74 406,200 -0.46(-3.24%)
Aug 30, 2002 14.24 14.32 14.05 14.21 267,800 +0.11(+0.78%)
Aug 29, 2002 14.05 14.13 13.62 14.10 571,800 +0.52(+3.83%)
Aug 28, 2002 13.74 13.82 13.38 13.57 431,100 -0.37(-2.62%)
Aug 27, 2002 14.39 14.43 13.85 13.94 299,700 -0.45(-3.13%)
Aug 26, 2002 14.29 14.41 14.02 14.39 259,300 +0.17(+1.20%)
Aug 23, 2002 14.05 14.40 14.05 14.22 296,600 -0.02(-0.14%)
Aug 22, 2002 14.90 14.90 14.07 14.24 632,500 -0.54(-3.69%)
Aug 21, 2002 14.63 14.79 14.45 14.79 436,200 +0.13(+0.89%)
Aug 20, 2002 14.88 14.88 14.60 14.65 301,800 -0.26(-1.74%)
Aug 16, 2002 14.61 14.97 14.53 14.91 382,700 +0.31(+2.12%)
Aug 15, 2002 14.75 14.75 14.38 14.61 657,700 -0.04(-0.31%)
Aug 14, 2002 15.05 15.05 14.60 14.65 575,900 -0.42(-2.79%)
Aug 13, 2002 14.97 15.37 14.94 15.07 295,300 +0.11(+0.70%)
Aug 12, 2002 14.90 15.13 14.79 14.96 351,700 +0.17(+1.15%)
Aug 07, 2002 14.82 14.85 14.51 14.79 400,300 +0.16(+1.09%)
Aug 06, 2002 14.45 14.90 14.23 14.63 449,000 +0.56(+3.98%)
Aug 05, 2002 14.00 14.40 13.91 14.07 344,600 +0.07(+0.54%)
Aug 02, 2002 14.26 14.37 13.75 14.00 275,900 -0.04(-0.25%)
Aug 01, 2002 14.35 14.39 13.82 14.04 353,600 -0.33(-2.33%)
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%)
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.