Constellation Brands (NY: STZ )

242.04 -4.34 (-1.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.45 11.52 11.41 11.46 358,248 +0.01(+0.12%)
Oct 30, 2002 11.44 11.70 11.40 11.45 264,431 +0.10(+0.88%)
Oct 29, 2002 11.47 11.47 11.23 11.35 448,197 -0.12(-1.07%)
Oct 28, 2002 11.72 11.72 11.22 11.47 421,013 -0.07(-0.59%)
Oct 25, 2002 11.22 11.55 11.02 11.54 513,945 +0.31(+2.74%)
Oct 24, 2002 11.38 11.42 11.13 11.23 431,842 -0.12(-1.08%)
Oct 23, 2002 11.22 11.36 11.13 11.35 354,491 +0.09(+0.76%)
Oct 22, 2002 10.94 11.28 10.83 11.27 734,287 +0.33(+2.98%)
Oct 21, 2002 10.94 11.04 10.77 10.94 526,322 -0.04(-0.37%)
Oct 18, 2002 11.04 11.11 10.86 10.98 215,479 -0.03(-0.25%)
Oct 17, 2002 11.00 11.11 10.94 11.01 260,343 +0.12(+1.08%)
Oct 16, 2002 11.14 11.19 10.66 10.89 531,957 -0.37(-3.26%)
Oct 15, 2002 11.54 11.54 11.08 11.26 698,926 +0.19(+1.72%)
Oct 14, 2002 10.41 11.07 10.41 11.07 403,443 +0.66(+6.35%)
Oct 11, 2002 10.86 10.86 10.33 10.41 598,369 -0.11(-1.08%)
Oct 10, 2002 10.000 10.52 9.950 10.52 828,545 +0.40(+3.98%)
Oct 09, 2002 10.41 10.41 10.06 10.12 441,014 -0.51(-4.77%)
Oct 08, 2002 10.81 10.81 10.16 10.62 753,625 -0.19(-1.72%)
Oct 07, 2002 10.50 10.94 10.50 10.81 435,599 +0.24(+2.31%)
Oct 04, 2002 10.60 10.81 10.52 10.57 362,889 -0.30(-2.75%)
Oct 03, 2002 10.97 11.13 10.64 10.86 557,815 -0.09(-0.79%)
Oct 02, 2002 10.63 11.11 10.49 10.95 5,878,718 +0.32(+3.02%)
Oct 01, 2002 10.52 10.65 10.28 10.63 1,165,798 +0.18(+1.69%)
Sep 30, 2002 10.18 10.57 10.18 10.45 574,832 -0.07(-0.65%)
Sep 27, 2002 10.23 10.79 10.02 10.52 1,074,081 +0.24(+2.33%)
Sep 26, 2002 10.75 11.20 10.19 10.28 2,420,219 -1.27(-10.97%)
Sep 25, 2002 10.77 11.70 10.77 11.55 1,391,775 +0.71(+6.56%)
Sep 24, 2002 10.52 11.21 10.23 10.84 1,999,427 -0.32(-2.88%)
Sep 23, 2002 12.22 12.24 10.54 11.16 3,200,696 -1.70(-13.20%)
Sep 20, 2002 12.92 12.94 12.59 12.85 739,038 -0.00(-0.04%)
Sep 19, 2002 12.96 13.09 12.71 12.86 645,111 -0.15(-1.15%)
Sep 18, 2002 13.02 13.04 12.74 13.01 419,687 -0.11(-0.86%)
Sep 17, 2002 13.33 13.48 13.10 13.12 326,865 -0.16(-1.19%)
Sep 16, 2002 13.23 13.32 12.90 13.28 229,513 +0.05(+0.34%)
Sep 13, 2002 12.92 13.28 12.79 13.23 303,549 +0.32(+2.45%)
Sep 12, 2002 13.08 13.12 12.86 12.92 279,018 -0.21(-1.59%)
Sep 11, 2002 13.30 13.33 13.09 13.13 173,377 +0.05(+0.38%)
Sep 10, 2002 12.79 13.18 12.62 13.08 519,249 +0.29(+2.30%)
Sep 09, 2002 12.52 12.89 12.49 12.78 327,639 +0.17(+1.33%)
Sep 06, 2002 12.44 12.62 12.34 12.62 351,065 +0.22(+1.75%)
Sep 05, 2002 12.67 12.67 12.39 12.40 282,112 -0.27(-2.14%)
Sep 04, 2002 12.44 12.67 12.38 12.67 12,265,746 +0.23(+1.85%)
Sep 03, 2002 12.51 12.62 12.22 12.44 448,860 -0.42(-3.24%)
Aug 30, 2002 12.89 12.96 12.71 12.85 295,924 +0.10(+0.78%)
Aug 29, 2002 12.71 12.79 12.33 12.76 631,851 +0.47(+3.83%)
Aug 28, 2002 12.43 12.51 12.10 12.28 476,375 -0.33(-2.62%)
Aug 27, 2002 13.03 13.05 12.53 12.62 331,175 -0.41(-3.13%)
Aug 26, 2002 12.94 13.04 12.69 13.02 286,532 +0.15(+1.20%)
Aug 23, 2002 12.71 13.03 12.71 12.87 327,749 -0.02(-0.14%)
Aug 22, 2002 13.48 13.48 12.74 12.89 698,926 -0.49(-3.69%)
Aug 21, 2002 13.24 13.38 13.08 13.38 482,010 +0.12(+0.89%)
Aug 20, 2002 13.46 13.46 13.21 13.26 333,495 -0.24(-1.74%)
Aug 16, 2002 13.22 13.55 13.14 13.50 422,892 +0.28(+2.12%)
Aug 15, 2002 13.35 13.35 13.01 13.22 726,773 -0.04(-0.31%)
Aug 14, 2002 13.62 13.62 13.21 13.26 636,382 -0.38(-2.79%)
Aug 13, 2002 13.55 13.91 13.52 13.64 326,313 +0.10(+0.70%)
Aug 12, 2002 13.48 13.69 13.38 13.54 388,636 +0.15(+1.15%)
Aug 07, 2002 13.42 13.44 13.13 13.39 442,340 +0.14(+1.09%)
Aug 06, 2002 13.07 13.48 12.88 13.24 496,154 +0.51(+3.98%)
Aug 05, 2002 12.67 13.03 12.59 12.74 380,790 +0.07(+0.54%)
Aug 02, 2002 12.90 13.00 12.44 12.67 304,875 -0.03(-0.25%)
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.