Skip to main content

Constellation Brands (NY: STZ )

232.34 -3.13 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 2.967 3.030 2.967 3.028 1,133,493 +0.00(+0.00%)
Mar 28, 2002 2.967 3.030 2.967 3.028 1,133,493 +0.06(+2.10%)
Mar 27, 2002 2.934 2.978 2.920 2.966 1,211,086 +0.08(+2.71%)
Mar 26, 2002 2.851 2.890 2.851 2.888 654,776 +0.04(+1.33%)
Mar 25, 2002 2.876 2.895 2.840 2.850 1,077,680 -0.02(-0.63%)
Mar 22, 2002 2.881 2.902 2.848 2.868 775,022 -0.02(-0.84%)
Mar 21, 2002 2.919 2.925 2.880 2.892 536,798 -0.03(-0.92%)
Mar 20, 2002 2.929 2.929 2.910 2.919 468,734 -0.01(-0.34%)
Mar 19, 2002 2.967 2.972 2.918 2.929 652,507 -0.03(-1.02%)
Mar 18, 2002 2.948 2.977 2.940 2.959 734,184 +0.02(+0.77%)
Mar 15, 2002 2.917 2.970 2.917 2.937 910,696 +0.02(+0.59%)
Mar 14, 2002 2.927 2.934 2.895 2.919 716,033 +0.00(+0.11%)
Mar 13, 2002 2.912 2.926 2.895 2.916 514,564 +0.01(+0.25%)
Mar 12, 2002 2.881 2.919 2.872 2.909 576,275 +0.02(+0.76%)
Mar 11, 2002 2.870 2.901 2.857 2.887 706,504 +0.01(+0.38%)
Mar 08, 2002 2.876 2.920 2.856 2.876 766,854 -0.00(-0.13%)
Mar 07, 2002 2.970 2.970 2.851 2.880 735,091 -0.09(-3.02%)
Mar 06, 2002 2.931 2.997 2.927 2.970 977,399 +0.05(+1.68%)
Mar 05, 2002 2.881 2.948 2.871 2.921 853,069 -0.00(-0.17%)
Mar 04, 2002 2.837 2.967 2.782 2.926 1,393,951 +0.07(+2.63%)
Mar 01, 2002 2.956 2.956 2.810 2.851 1,548,230 -0.14(-4.80%)
Feb 28, 2002 2.959 2.994 2.920 2.994 1,187,490 +0.03(+1.02%)
Feb 27, 2002 2.864 2.972 2.864 2.964 1,790,538 +0.11(+3.82%)
Feb 26, 2002 2.862 2.867 2.802 2.855 1,124,418 -0.00(-0.04%)
Feb 25, 2002 2.806 2.873 2.796 2.856 1,510,568 +0.05(+1.79%)
Feb 22, 2002 2.755 2.810 2.728 2.806 1,054,085 +0.05(+1.82%)
Feb 21, 2002 2.705 2.769 2.705 2.756 743,713 +0.09(+3.35%)
Feb 20, 2002 2.735 2.736 2.658 2.667 670,203 -0.07(-2.71%)
Feb 19, 2002 2.744 2.782 2.713 2.741 863,052 -0.00(-0.12%)
Feb 18, 2002 2.672 2.748 2.636 2.744 1,188,852 +0.00(+0.00%)
Feb 15, 2002 2.672 2.748 2.636 2.744 1,188,852 +0.07(+2.49%)
Feb 14, 2002 2.706 2.706 2.636 2.678 1,585,892 -0.03(-1.06%)
Feb 13, 2002 2.810 2.818 2.700 2.706 1,494,232 -0.10(-3.69%)
Feb 12, 2002 2.810 2.820 2.783 2.810 1,367,633 +0.00(+0.18%)
Feb 11, 2002 2.782 2.824 2.755 2.805 1,336,324 +0.04(+1.62%)
Feb 08, 2002 2.754 2.760 2.691 2.760 10,073,478 +0.01(+0.36%)
Feb 07, 2002 2.645 2.754 2.633 2.750 3,089,200 +0.11(+4.00%)
Feb 06, 2002 2.616 2.683 2.608 2.645 4,019,862 +0.07(+2.70%)
Feb 05, 2002 2.614 2.614 2.562 2.575 2,751,148 -0.04(-1.50%)
Feb 04, 2002 2.606 2.614 2.603 2.614 747,796 -0.00(-0.11%)
Feb 01, 2002 2.643 2.643 2.590 2.617 1,210,632 -0.02(-0.77%)
Jan 31, 2002 2.595 2.642 2.595 2.637 1,368,994 +0.04(+1.64%)
Jan 30, 2002 2.602 2.617 2.591 2.595 479,170 -0.01(-0.25%)
Jan 29, 2002 2.609 2.614 2.589 2.602 907,066 -0.01(-0.27%)
Jan 28, 2002 2.590 2.622 2.589 2.609 1,054,538 +0.02(+0.72%)
Jan 25, 2002 2.526 2.603 2.450 2.590 2,071,415 +0.06(+2.31%)
Jan 24, 2002 2.658 2.658 2.526 2.532 1,320,896 -0.13(-4.96%)
Jan 23, 2002 2.686 2.724 2.637 2.664 1,298,208 -0.01(-0.51%)
Jan 22, 2002 2.643 2.678 2.634 2.678 752,788 +0.04(+1.42%)
Jan 21, 2002 2.570 2.656 2.570 2.640 1,079,495 +0.00(+0.00%)
Jan 18, 2002 2.570 2.656 2.570 2.640 1,077,680 +0.06(+2.31%)
Jan 17, 2002 2.581 2.622 2.555 2.581 672,926 -0.01(-0.30%)
Jan 16, 2002 2.556 2.592 2.551 2.588 522,731 +0.03(+1.03%)
Jan 15, 2002 2.570 2.575 2.510 2.562 1,671,652 +0.01(+0.45%)
Jan 14, 2002 2.645 2.672 2.550 2.550 2,031,031 -0.10(-3.92%)
Jan 11, 2002 2.641 2.672 2.634 2.654 1,085,848 +0.01(+0.52%)
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.