Constellation Brands (NY: STZ )

231.97 USD +5.78 (+2.56%)
Streaming Delayed Price Updated: 1:33 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.