Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

254.37 +1.43 (+0.57%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.902 5.958 5.843 5.933 1,212,091 +0.01(+0.15%)
Apr 29, 2003 5.761 5.931 5.754 5.925 1,016,891 +0.14(+2.49%)
Apr 28, 2003 5.617 5.814 5.615 5.781 1,386,054 +0.16(+2.92%)
Apr 25, 2003 5.590 5.661 5.590 5.617 756,625 +0.02(+0.32%)
Apr 24, 2003 5.577 5.635 5.570 5.599 821,466 -0.11(-1.94%)
Apr 23, 2003 5.714 5.754 5.632 5.710 1,008,080 -0.00(-0.08%)
Apr 22, 2003 5.588 5.714 5.497 5.714 1,352,617 +0.12(+2.22%)
Apr 21, 2003 5.610 5.637 5.553 5.590 709,406 +0.01(+0.24%)
Apr 17, 2003 5.599 5.630 5.522 5.577 1,614,691 +0.01(+0.12%)
Apr 16, 2003 5.643 5.721 5.539 5.570 1,686,535 -0.13(-2.25%)
Apr 15, 2003 5.635 5.732 5.599 5.699 1,776,228 +0.06(+1.14%)
Apr 14, 2003 5.566 5.643 5.537 5.635 1,383,795 +0.10(+1.84%)
Apr 11, 2003 5.522 5.604 5.477 5.533 1,454,735 +0.02(+0.44%)
Apr 10, 2003 5.444 5.531 5.316 5.508 3,059,260 +0.38(+7.42%)
Apr 09, 2003 5.234 5.263 5.099 5.128 1,559,565 -0.05(-0.98%)
Apr 08, 2003 5.146 5.230 5.101 5.179 1,524,772 +0.04(+0.86%)
Apr 07, 2003 5.323 5.334 5.130 5.134 1,318,728 -0.19(-3.49%)
Apr 04, 2003 5.210 5.323 5.210 5.320 961,314 +0.12(+2.30%)
Apr 03, 2003 5.205 5.214 5.172 5.201 1,215,254 -0.02(-0.38%)
Apr 02, 2003 5.201 5.236 5.168 5.221 851,062 +0.11(+2.12%)
Apr 01, 2003 5.035 5.134 5.002 5.112 797,743 +0.09(+1.76%)
Mar 31, 2003 4.913 5.068 4.913 5.024 1,009,888 +0.08(+1.57%)
Mar 28, 2003 4.871 4.988 4.871 4.946 1,569,054 +0.08(+1.59%)
Mar 27, 2003 4.946 5.035 4.847 4.869 3,975,615 -0.28(-5.38%)
Mar 26, 2003 5.112 5.179 5.112 5.146 1,034,739 +0.03(+0.65%)
Mar 25, 2003 5.092 5.128 5.081 5.112 1,341,095 +0.02(+0.30%)
Mar 24, 2003 4.980 5.099 4.980 5.097 1,179,106 -0.01(-0.22%)
Mar 21, 2003 5.168 5.179 5.079 5.108 1,460,384 -0.04(-0.73%)
Mar 20, 2003 5.168 5.179 5.112 5.146 516,466 -0.02(-0.43%)
Mar 19, 2003 5.134 5.179 5.112 5.168 803,166 +0.03(+0.65%)
Mar 18, 2003 5.201 5.207 5.130 5.134 1,204,184 -0.04(-0.81%)
Mar 17, 2003 5.159 5.205 5.099 5.176 965,606 +0.02(+0.34%)
Mar 14, 2003 5.212 5.216 5.157 5.159 617,003 -0.03(-0.60%)
Mar 13, 2003 5.234 5.274 5.190 5.190 1,093,706 -0.01(-0.21%)
Mar 12, 2003 5.057 5.201 5.057 5.201 716,410 +0.15(+3.07%)
Mar 11, 2003 5.002 5.123 5.002 5.046 779,895 +0.02(+0.35%)
Mar 10, 2003 5.090 5.112 4.993 5.028 693,366 -0.07(-1.43%)
Mar 07, 2003 5.123 5.134 5.035 5.101 1,245,754 -0.06(-1.16%)
Mar 06, 2003 5.267 5.267 5.103 5.161 1,538,102 -0.13(-2.43%)
Mar 05, 2003 5.311 5.342 5.283 5.289 718,218 -0.04(-0.83%)
Mar 04, 2003 5.451 5.451 5.314 5.334 523,695 -0.12(-2.15%)
Mar 03, 2003 5.433 5.458 5.376 5.451 382,944 +0.00(+0.00%)
Feb 28, 2003 5.466 5.477 5.400 5.451 666,255 +0.01(+0.24%)
Feb 27, 2003 5.367 5.455 5.345 5.438 593,732 +0.09(+1.70%)
Feb 26, 2003 5.373 5.373 5.314 5.347 383,170 -0.03(-0.49%)
Feb 25, 2003 5.345 5.391 5.289 5.373 554,647 +0.00(+0.08%)
Feb 24, 2003 5.422 5.444 5.334 5.369 611,581 -0.09(-1.66%)
Feb 21, 2003 5.455 5.466 5.391 5.460 814,462 -0.01(-0.12%)
Feb 20, 2003 5.444 5.491 5.422 5.466 314,940 +0.01(+0.20%)
Feb 19, 2003 5.522 5.522 5.435 5.455 443,040 -0.04(-0.80%)
Feb 18, 2003 5.477 5.548 5.477 5.500 558,940 +0.02(+0.40%)
Feb 14, 2003 5.411 5.480 5.389 5.477 640,725 +0.08(+1.48%)
Feb 13, 2003 5.424 5.438 5.378 5.398 731,095 -0.03(-0.49%)
Feb 12, 2003 5.422 5.444 5.411 5.424 566,621 -0.01(-0.16%)
Feb 11, 2003 5.433 5.466 5.400 5.433 591,925 -0.02(-0.41%)
Feb 10, 2003 5.455 5.466 5.411 5.455 748,943 +0.03(+0.61%)
Feb 07, 2003 5.444 5.458 5.396 5.422 802,036 -0.05(-0.89%)
Feb 06, 2003 5.522 5.522 5.400 5.471 1,029,091 -0.08(-1.40%)
Feb 05, 2003 5.610 5.610 5.533 5.548 1,226,550 -0.06(-1.10%)
Feb 04, 2003 5.535 5.617 5.533 5.610 875,236 +0.08(+1.40%)
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.