Constellation Brands (NY: STZ )

261.05 +2.33 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.09 14.25 14.02 14.19 336,589 +0.14(+1.00%)
Oct 30, 2003 14.02 14.13 13.95 14.05 413,499 +0.16(+1.17%)
Oct 29, 2003 13.98 13.99 13.85 13.89 363,994 -0.10(-0.68%)
Oct 28, 2003 13.90 14.01 13.76 13.99 554,279 +0.09(+0.62%)
Oct 27, 2003 13.90 13.98 13.71 13.90 450,186 +0.04(+0.26%)
Oct 24, 2003 13.80 13.94 13.67 13.86 1,104,027 +0.27(+1.96%)
Oct 23, 2003 13.53 13.64 13.27 13.60 572,954 +0.03(+0.20%)
Oct 22, 2003 13.69 13.70 13.50 13.57 380,127 -0.15(-1.09%)
Oct 21, 2003 13.66 13.76 13.58 13.72 330,180 -0.00(-0.03%)
Oct 20, 2003 13.57 13.76 13.44 13.72 537,151 +0.17(+1.27%)
Oct 17, 2003 13.71 13.72 13.59 13.55 553,726 -0.13(-0.96%)
Oct 16, 2003 13.46 13.69 13.40 13.68 414,714 +0.19(+1.41%)
Oct 15, 2003 13.61 13.62 13.31 13.49 740,475 -0.07(-0.53%)
Oct 14, 2003 13.64 13.66 13.38 13.57 555,494 -0.12(-0.89%)
Oct 13, 2003 13.57 13.68 13.57 13.69 276,476 +0.06(+0.46%)
Oct 10, 2003 13.57 13.66 13.56 13.62 315,262 -0.13(-0.95%)
Oct 09, 2003 13.81 13.87 13.66 13.76 380,348 -0.02(-0.13%)
Oct 08, 2003 13.85 13.85 13.75 13.77 379,685 +0.02(+0.13%)
Oct 07, 2003 13.62 13.72 13.62 13.76 357,364 +0.06(+0.46%)
Oct 06, 2003 13.59 13.76 13.57 13.69 425,212 +0.10(+0.77%)
Oct 03, 2003 13.62 13.62 13.53 13.59 546,875 +0.05(+0.40%)
Oct 02, 2003 13.59 13.64 13.44 13.53 936,285 -0.15(-1.09%)
Oct 01, 2003 13.80 13.82 13.46 13.68 2,040,092 -0.11(-0.82%)
Sep 30, 2003 13.69 13.80 13.57 13.80 827,330 +0.11(+0.79%)
Sep 29, 2003 13.80 13.89 13.29 13.69 1,350,337 -0.21(-1.53%)
Sep 26, 2003 14.01 14.01 13.76 13.90 605,552 -0.13(-0.94%)
Sep 25, 2003 14.25 14.25 14.03 14.03 1,217,182 -0.23(-1.59%)
Sep 24, 2003 14.39 14.39 14.21 14.26 976,176 -0.02(-0.16%)
Sep 23, 2003 13.93 14.28 13.93 14.28 815,506 +0.35(+2.50%)
Sep 22, 2003 13.93 14.00 13.79 13.93 502,343 +0.00(+0.00%)
Sep 19, 2003 14.03 14.03 13.90 13.93 601,021 +0.01(+0.06%)
Sep 18, 2003 13.68 13.95 13.68 13.92 567,097 +0.29(+2.12%)
Sep 17, 2003 13.54 13.66 13.54 13.63 447,091 +0.02(+0.13%)
Sep 16, 2003 13.57 13.63 13.50 13.62 360,568 +0.05(+0.37%)
Sep 15, 2003 13.62 13.64 13.53 13.57 904,350 -0.02(-0.17%)
Sep 12, 2003 13.51 13.66 13.48 13.59 765,890 +0.04(+0.27%)
Sep 11, 2003 13.42 13.66 13.33 13.55 938,384 +0.21(+1.56%)
Sep 10, 2003 13.28 13.35 13.28 13.34 653,399 +0.03(+0.24%)
Sep 09, 2003 13.56 13.56 13.28 13.31 565,218 -0.20(-1.51%)
Sep 08, 2003 13.53 13.69 13.48 13.52 387,310 +0.03(+0.24%)
Sep 05, 2003 13.46 13.57 13.44 13.48 936,395 +0.04(+0.27%)
Sep 04, 2003 13.27 13.49 13.23 13.45 620,027 +0.15(+1.16%)
Sep 03, 2003 13.23 13.40 13.21 13.29 652,405 +0.12(+0.93%)
Sep 02, 2003 13.05 13.23 12.99 13.17 950,761 +0.16(+1.25%)
Aug 29, 2003 12.83 13.07 12.81 13.01 335,153 +0.17(+1.30%)
Aug 28, 2003 12.82 12.92 12.69 12.84 450,849 +0.13(+1.03%)
Aug 27, 2003 12.85 12.87 12.71 12.71 548,091 -0.18(-1.40%)
Aug 26, 2003 12.85 12.96 12.83 12.89 730,419 +0.03(+0.21%)
Aug 25, 2003 13.01 13.01 12.77 12.86 917,941 +0.13(+1.03%)
Aug 22, 2003 12.83 12.91 12.72 12.73 602,900 -0.10(-0.74%)
Aug 21, 2003 12.81 12.85 12.71 12.83 812,080 +0.21(+1.65%)
Aug 20, 2003 12.75 12.75 12.61 12.62 392,503 -0.13(-1.03%)
Aug 19, 2003 12.90 12.97 12.70 12.75 625,332 -0.15(-1.19%)
Aug 18, 2003 12.95 12.95 12.72 12.90 648,758 -0.04(-0.31%)
Aug 15, 2003 12.76 12.95 12.71 12.95 274,929 +0.03(+0.21%)
Aug 14, 2003 12.53 12.93 12.53 12.92 1,083,032 +0.47(+3.78%)
Aug 13, 2003 12.71 12.71 12.42 12.45 863,574 -0.11(-0.90%)
Aug 12, 2003 12.60 12.78 12.48 12.56 620,580 -0.05(-0.43%)
Aug 11, 2003 12.78 12.78 12.49 12.62 833,849 +0.06(+0.50%)
Aug 08, 2003 12.21 12.62 12.18 12.55 627,763 +0.35(+2.85%)
Aug 07, 2003 12.47 12.47 12.19 12.20 980,486 -0.24(-1.93%)
Aug 06, 2003 12.58 12.59 12.04 12.44 1,109,994 +0.03(+0.22%)
Aug 05, 2003 12.85 12.85 12.41 12.42 1,011,095 -0.43(-3.35%)
Aug 04, 2003 12.87 12.87 12.69 12.85 612,845 +0.04(+0.28%)
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.