Constellation Brands (NY: STZ )

230.82 -1.63 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.04 10.36 10.04 10.27 493,944 +0.16(+1.57%)
Mar 28, 2003 9.959 10.20 9.959 10.11 767,437 +0.16(+1.59%)
Mar 27, 2003 10.11 10.29 9.909 9.955 1,944,507 -0.57(-5.38%)
Mar 26, 2003 10.45 10.59 10.45 10.52 506,100 +0.07(+0.65%)
Mar 25, 2003 10.41 10.48 10.39 10.45 655,941 +0.03(+0.30%)
Mar 24, 2003 10.18 10.43 10.18 10.42 576,711 -0.02(-0.22%)
Mar 21, 2003 10.57 10.59 10.38 10.44 714,286 -0.08(-0.73%)
Mar 20, 2003 10.57 10.59 10.45 10.52 252,608 -0.05(-0.43%)
Mar 19, 2003 10.50 10.59 10.45 10.57 392,835 +0.07(+0.65%)
Mar 18, 2003 10.63 10.65 10.49 10.50 588,976 -0.09(-0.81%)
Mar 17, 2003 10.55 10.64 10.43 10.58 472,286 +0.04(+0.34%)
Mar 14, 2003 10.66 10.66 10.54 10.55 301,781 -0.06(-0.60%)
Mar 13, 2003 10.70 10.78 10.61 10.61 534,941 -0.02(-0.21%)
Mar 12, 2003 10.34 10.63 10.34 10.63 350,402 +0.32(+3.07%)
Mar 11, 2003 10.23 10.47 10.23 10.32 381,453 +0.04(+0.35%)
Mar 10, 2003 10.41 10.45 10.21 10.28 339,131 -0.15(-1.43%)
Mar 07, 2003 10.47 10.50 10.29 10.43 609,309 -0.12(-1.16%)
Mar 06, 2003 10.77 10.77 10.43 10.55 752,299 -0.26(-2.43%)
Mar 05, 2003 10.86 10.92 10.80 10.81 351,286 -0.09(-0.83%)
Mar 04, 2003 11.14 11.14 10.86 10.90 256,144 -0.24(-2.15%)
Mar 03, 2003 11.11 11.16 10.99 11.14 187,301 +0.00(+0.00%)
Feb 28, 2003 11.18 11.20 11.04 11.14 325,871 +0.03(+0.24%)
Feb 27, 2003 10.97 11.15 10.93 11.12 290,399 +0.19(+1.70%)
Feb 26, 2003 10.99 10.99 10.86 10.93 187,411 -0.05(-0.49%)
Feb 25, 2003 10.93 11.02 10.81 10.99 271,282 +0.01(+0.08%)
Feb 24, 2003 11.09 11.13 10.90 10.98 299,129 -0.19(-1.66%)
Feb 21, 2003 11.15 11.18 11.02 11.16 398,360 -0.01(-0.12%)
Feb 20, 2003 11.13 11.23 11.09 11.18 154,040 +0.02(+0.20%)
Feb 19, 2003 11.29 11.29 11.11 11.15 216,694 -0.09(-0.80%)
Feb 18, 2003 11.20 11.34 11.20 11.24 273,382 +0.05(+0.40%)
Feb 14, 2003 11.06 11.20 11.02 11.20 313,384 +0.16(+1.48%)
Feb 13, 2003 11.09 11.12 11.00 11.04 357,585 -0.05(-0.49%)
Feb 12, 2003 11.09 11.13 11.06 11.09 277,139 -0.02(-0.16%)
Feb 11, 2003 11.11 11.18 11.04 11.11 289,515 -0.05(-0.41%)
Feb 10, 2003 11.15 11.18 11.06 11.15 366,314 +0.07(+0.61%)
Feb 07, 2003 11.13 11.16 11.03 11.09 392,282 -0.10(-0.89%)
Feb 06, 2003 11.29 11.29 11.04 11.19 503,337 -0.16(-1.40%)
Feb 05, 2003 11.47 11.47 11.31 11.34 599,916 -0.13(-1.10%)
Feb 04, 2003 11.32 11.48 11.31 11.47 428,085 +0.16(+1.40%)
Feb 03, 2003 11.31 11.43 11.24 11.31 497,481 -0.03(-0.28%)
Jan 31, 2003 11.12 11.42 11.10 11.34 489,414 +0.17(+1.50%)
Jan 30, 2003 11.31 11.34 11.09 11.18 500,575 -0.12(-1.04%)
Jan 29, 2003 11.27 11.32 11.15 11.29 375,265 -0.09(-0.76%)
Jan 28, 2003 11.51 11.51 11.22 11.38 568,423 -0.13(-1.10%)
Jan 27, 2003 11.36 11.61 11.36 11.51 409,521 -0.12(-1.01%)
Jan 24, 2003 11.76 11.81 11.54 11.62 602,679 -0.14(-1.19%)
Jan 23, 2003 11.75 11.84 11.70 11.76 423,223 +0.02(+0.19%)
Jan 22, 2003 11.79 11.88 11.63 11.74 644,006 -0.05(-0.42%)
Jan 21, 2003 11.76 11.87 11.69 11.79 732,408 +0.30(+2.60%)
Jan 17, 2003 11.22 11.79 11.22 11.49 1,269,891 +0.29(+2.54%)
Jan 16, 2003 11.29 11.29 11.17 11.21 423,555 -0.08(-0.72%)
Jan 15, 2003 11.24 11.35 11.14 11.29 828,877 -0.19(-1.62%)
Jan 14, 2003 11.36 11.47 11.16 11.47 835,728 +0.10(+0.83%)
Jan 13, 2003 11.35 11.44 11.31 11.38 649,421 +0.09(+0.80%)
Jan 10, 2003 11.09 11.33 11.04 11.29 665,444 +0.11(+1.01%)
Jan 09, 2003 11.18 11.28 11.06 11.18 653,289 +0.26(+2.40%)
Jan 08, 2003 11.18 11.28 10.88 10.91 706,109 -0.24(-2.15%)
Jan 07, 2003 10.80 11.36 10.80 11.15 1,728,033 +0.81(+7.78%)
Jan 06, 2003 10.53 10.60 10.09 10.35 1,122,592 -0.19(-1.85%)
Jan 03, 2003 10.86 11.14 10.42 10.54 897,278 -0.60(-5.40%)
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.