CONSTELLATION BRANDS $52.50


17/6/2013 11:17 AM  |  NYSE : STZ.B  |  Industries : Manufacturing / Beverage Manufacturing
Type:

STZ.B historical data

Date Open High Low Close Volume
6/18/2013 52.50 52.50 52.50 52.50 0
6/17/2013 52.50 52.50 52.50 52.50 2
6/14/2013 51.60 52.00 51.60 52.00 2
6/13/2013 51.39 51.39 51.39 51.39 0
6/12/2013 52.07 52.07 51.39 51.39 2
6/11/2013 52.19 52.75 52.19 52.75 3
6/10/2013 53.20 53.20 53.20 53.20 0
6/7/2013 52.74 53.20 52.74 53.20 2
6/6/2013 51.28 52.00 51.28 52.00 4
6/5/2013 52.64 52.64 51.96 51.96 2
6/4/2013 52.64 52.64 51.96 51.96 5
6/3/2013 52.64 53.32 52.64 53.32 2
5/31/2013 53.32 53.32 53.32 53.32 1
5/30/2013 54.01 54.01 54.00 54.00 2
5/29/2013 53.17 53.17 53.17 53.17 0
5/28/2013 53.66 54.01 53.13 53.17 5
5/24/2013 51.90 52.90 51.90 52.90 18
5/23/2013 51.35 51.35 51.35 51.35 0
5/22/2013 51.35 51.35 51.35 51.35 1
5/21/2013 52.03 52.03 52.03 52.03 1
5/20/2013 51.37 51.37 51.30 51.30 8
5/17/2013 52.03 52.03 52.03 52.03 0
5/16/2013 51.52 52.88 51.52 52.03 6
5/15/2013 49.94 49.94 49.94 49.94 0
5/14/2013 49.94 49.94 49.94 49.94 1
5/13/2013 49.26 49.26 49.26 49.26 1
5/10/2013 48.99 48.99 48.99 48.99 0
5/9/2013 49.67 49.67 48.99 48.99 4
5/8/2013 50.35 50.35 50.35 50.35 0
5/7/2013 50.35 50.35 50.35 50.35 1
5/6/2013 50.13 50.13 50.13 50.13 0
5/3/2013 50.13 50.13 50.13 50.13 2
5/2/2013 49.50 49.50 49.45 49.45 2
5/1/2013 49.64 49.64 49.64 49.64 1
4/30/2013 48.29 48.96 48.29 48.96 3
4/29/2013 47.61 47.61 47.61 47.61 1
4/26/2013 48.29 48.29 48.29 48.29 2
4/25/2013 48.24 48.24 48.24 48.24 0
4/24/2013 48.24 48.24 48.24 48.24 0
4/23/2013 48.45 48.45 48.24 48.24 6
4/22/2013 48.22 48.50 47.82 47.82 8
4/19/2013 47.32 48.45 47.32 48.45 9
4/18/2013 47.28 47.28 47.07 47.10 8
4/17/2013 47.33 47.33 47.33 47.33 1
4/16/2013 48.02 48.02 48.02 48.02 1
4/15/2013 48.71 48.71 48.71 48.71 1
4/12/2013 49.00 49.00 49.00 49.00 10
4/11/2013 48.60 49.40 48.33 49.40 11
4/10/2013 48.64 48.64 48.64 48.64 0
4/9/2013 48.64 48.64 48.64 48.64 0
4/8/2013 48.92 48.92 48.49 48.64 4
4/5/2013 47.80 47.80 47.80 47.80 1
4/4/2013 48.03 48.19 48.03 48.19 2
4/3/2013 48.25 48.25 48.25 48.25 1
4/2/2013 47.28 48.94 47.19 48.94 22
4/1/2013 47.00 47.00 47.00 47.00 0
3/28/2013 47.00 47.00 47.00 47.00 0
3/27/2013 47.00 47.00 47.00 47.00 0
3/26/2013 47.00 47.00 47.00 47.00 1
3/25/2013 46.53 46.53 46.53 46.53 0
3/22/2013 46.53 46.53 46.53 46.53 0
3/21/2013 46.53 46.53 46.53 46.53 1
3/20/2013 47.22 47.22 46.65 46.65 22
3/19/2013 46.75 47.20 46.50 46.93 25
3/18/2013 46.76 47.30 46.76 46.95 19
3/15/2013 44.72 45.69 44.72 45.50 9
3/14/2013 44.31 44.31 44.31 44.31 1
3/13/2013 43.62 43.62 43.62 43.62 0
3/12/2013 43.62 43.62 43.62 43.62 0
3/11/2013 43.62 43.62 43.62 43.62 1
3/8/2013 44.52 44.52 42.89 44.31 9
3/7/2013 43.84 43.90 43.84 43.90 2
3/6/2013 43.71 43.71 43.15 43.15 2
3/5/2013 44.29 44.42 44.29 44.40 6
3/4/2013 44.40 44.40 44.40 44.40 0
3/1/2013 44.40 44.40 44.40 44.40 0
2/28/2013 44.40 44.40 44.40 44.40 0
2/27/2013 44.40 44.40 44.40 44.40 0
2/26/2013 44.40 44.40 44.40 44.40 5
2/25/2013 44.12 44.55 43.37 44.33 36
2/22/2013 43.00 43.76 43.00 43.75 58
2/21/2013 43.25 43.25 42.60 42.95 27
2/20/2013 43.08 43.08 41.81 41.81 13
2/19/2013 43.23 43.23 43.23 43.23 1
2/15/2013 43.51 44.09 43.43 43.43 6
2/14/2013 40.29 43.91 40.29 43.37 63
2/13/2013 31.57 31.90 31.57 31.90 3
2/12/2013 31.52 31.52 31.52 31.52 0
2/11/2013 31.52 31.52 31.52 31.52 1
2/8/2013 31.75 32.21 31.75 32.21 3
2/7/2013 31.15 31.50 31.15 31.50 12
2/6/2013 31.12 31.12 31.12 31.12 0
2/5/2013 31.57 31.57 31.12 31.12 2
2/4/2013 32.32 32.32 31.57 31.79 14
2/1/2013 33.26 33.56 32.08 32.57 20
1/31/2013 39.04 39.09 28.71 32.10 278
1/30/2013 39.50 39.50 39.50 39.50 0
1/29/2013 39.06 39.50 39.06 39.50 2
1/28/2013 38.73 38.73 38.73 38.73 1
1/25/2013 38.05 38.05 38.05 38.05 0
Marketplace
Trading Center