Constellation Brands (NY: STZ )

241.01 USD -2.39 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 15.10 15.62 14.94 15.44 468,000 +0.34(+2.24%)
Apr 30, 2002 14.47 15.12 14.47 15.10 481,300 +0.66(+4.59%)
Apr 29, 2002 14.33 14.44 14.25 14.44 157,200 +0.10(+0.68%)
Apr 26, 2002 14.40 14.47 14.25 14.34 110,600 -0.02(-0.16%)
Apr 25, 2002 14.44 14.44 14.21 14.36 274,200 -0.07(-0.50%)
Apr 24, 2002 14.31 14.44 14.31 14.44 261,100 +0.07(+0.50%)
Apr 23, 2002 14.45 14.47 14.30 14.36 190,400 -0.08(-0.55%)
Apr 22, 2002 14.49 14.54 14.38 14.44 155,700 -0.05(-0.36%)
Apr 19, 2002 14.11 14.50 14.10 14.49 282,100 +0.38(+2.71%)
Apr 18, 2002 14.15 14.16 14.07 14.11 128,400 -0.01(-0.09%)
Apr 17, 2002 14.18 14.21 14.07 14.12 89,200 -0.05(-0.35%)
Apr 16, 2002 14.09 14.27 14.09 14.18 185,400 +0.06(+0.44%)
Apr 15, 2002 14.00 14.44 14.00 14.11 248,600 +0.11(+0.80%)
Apr 12, 2002 13.70 14.06 13.66 14.00 331,000 +0.35(+2.53%)
Apr 11, 2002 14.06 14.18 13.55 13.65 350,400 -0.17(-1.25%)
Apr 10, 2002 13.69 13.85 13.67 13.83 173,900 +0.17(+1.21%)
Apr 09, 2002 13.71 13.71 13.50 13.66 163,700 -0.09(-0.64%)
Apr 08, 2002 13.47 13.79 13.46 13.75 247,800 +0.28(+2.10%)
Apr 05, 2002 13.75 13.81 13.46 13.47 136,600 -0.25(-1.79%)
Apr 04, 2002 13.42 13.74 13.25 13.71 87,400 +0.30(+2.22%)
Apr 03, 2002 13.76 13.82 13.31 13.41 122,200 -0.34(-2.49%)
Apr 02, 2002 13.65 13.96 13.62 13.76 199,200 +0.07(+0.51%)
Apr 01, 2002 13.71 13.72 13.46 13.69 111,500 -0.05(-0.38%)
Mar 29, 2002 13.46 13.75 13.46 13.74 249,800 +0.00(+0.00%)
Mar 28, 2002 13.46 13.75 13.46 13.74 249,800 +0.28(+2.10%)
Mar 27, 2002 13.31 13.51 13.25 13.46 266,900 +0.36(+2.71%)
Mar 26, 2002 12.94 13.11 12.94 13.10 144,300 +0.17(+1.33%)
Mar 25, 2002 13.05 13.14 12.89 12.93 237,500 -0.08(-0.63%)
Mar 22, 2002 13.07 13.17 12.93 13.01 170,800 -0.11(-0.84%)
Mar 21, 2002 13.24 13.27 13.07 13.12 118,300 -0.12(-0.92%)
Mar 20, 2002 13.29 13.29 13.21 13.24 103,300 -0.04(-0.34%)
Mar 19, 2002 13.46 13.49 13.24 13.29 143,800 -0.14(-1.02%)
Mar 18, 2002 13.38 13.51 13.34 13.43 161,800 +0.10(+0.77%)
Mar 15, 2002 13.23 13.47 13.23 13.32 200,700 +0.08(+0.59%)
Mar 14, 2002 13.28 13.31 13.14 13.25 157,800 +0.02(+0.11%)
Mar 13, 2002 13.21 13.28 13.14 13.23 113,400 +0.03(+0.25%)
Mar 12, 2002 13.07 13.25 13.03 13.20 127,000 +0.10(+0.76%)
Mar 11, 2002 13.03 13.16 12.96 13.10 155,700 +0.05(+0.38%)
Mar 08, 2002 13.05 13.25 12.96 13.05 169,000 -0.02(-0.13%)
Mar 07, 2002 13.47 13.47 12.94 13.07 162,000 -0.41(-3.02%)
Mar 06, 2002 13.30 13.60 13.28 13.47 215,400 +0.22(+1.68%)
Mar 05, 2002 13.07 13.38 13.03 13.25 188,000 -0.02(-0.17%)
Mar 04, 2002 12.88 13.46 12.62 13.28 307,200 +0.34(+2.63%)
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.