$165.96 +0.38 (%) Constellation Brands Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STZ historical data

Date Open High Low Close Volume
9/27/2016165.69166.92165.08165.96978,736
9/26/2016166.00166.91165.51165.58911,886
9/23/2016165.76167.32165.04166.63711,400
9/22/2016166.13167.03165.51166.021,063,653
9/21/2016164.15165.99163.23165.791,050,041
9/20/2016163.77164.17162.85162.85794,180
9/19/2016164.64165.35162.24162.681,320,872
9/16/2016165.15165.99162.52164.611,744,897
9/15/2016163.00166.94163.00166.471,361,118
9/14/2016161.81163.15161.39162.62822,338
9/13/2016164.60164.86160.51161.311,545,989
9/12/2016162.35165.05162.35164.871,013,787
9/9/2016164.34165.21162.35162.351,282,418
9/8/2016166.00166.42164.12165.551,073,811
9/7/2016166.23167.00164.84165.99744,267
9/6/2016167.00167.49166.30166.85790,746
9/2/2016166.12167.89165.68167.00546,625
9/1/2016163.87165.13163.87164.80623,289
8/31/2016165.92165.92163.51164.051,247,877
8/30/2016166.06167.20165.03166.15855,884
8/29/2016165.88166.93165.74166.80674,410
8/26/2016166.85168.68165.32165.59806,105
8/25/2016166.65167.58166.00166.69868,908
8/24/2016166.04167.00166.00166.61694,496
8/23/2016166.35166.62166.03166.37586,425
8/22/2016165.71166.73165.33165.78815,022
8/19/2016165.00165.67164.75165.50598,046
8/18/2016165.29165.90164.96165.271,056,964
8/17/2016164.85165.47163.32165.29599,307
8/16/2016164.41165.47164.40164.47652,177
8/15/2016165.43165.45164.53165.00687,703
8/12/2016165.23165.96164.82165.51740,637
8/11/2016166.47167.43165.07165.14635,009
8/10/2016164.84166.24164.71166.11760,559
8/9/2016162.73166.68162.64164.65826,678
8/8/2016162.96163.00161.51162.65569,563
8/5/2016163.65164.99162.86163.08874,428
8/4/2016163.21164.08162.89163.62681,017
8/3/2016162.91162.94162.01162.70632,873
8/2/2016163.99164.07162.26162.63948,541
8/1/2016164.94165.60163.62163.93947,015
7/29/2016163.68165.21163.56164.63801,175
7/28/2016163.15164.01162.31163.59815,091
7/27/2016165.48165.70161.75162.971,264,515
7/26/2016166.49166.71164.87165.39750,872
7/25/2016167.66167.87165.77166.32527,914
7/22/2016165.58168.13165.49167.66835,343
7/21/2016165.33165.84164.47165.39949,133
7/20/2016164.37166.44163.41166.341,263,248
7/19/2016162.79164.85162.62164.01861,863
7/18/2016162.74163.50162.25163.12680,854
7/15/2016163.40164.13163.01163.09931,497
7/14/2016164.00164.99162.57162.911,001,202
7/13/2016163.62164.71163.27163.52990,860
7/12/2016165.10165.18162.60163.731,384,664
7/11/2016165.52165.82163.90164.211,337,746
7/8/2016166.76167.28165.25165.991,017,088
7/7/2016166.00166.56165.58166.011,438,297
7/6/2016165.68166.95165.03165.341,767,590
7/5/2016164.05167.00163.01165.901,574,916
7/1/2016165.74167.91163.02163.611,919,666
6/30/2016164.40166.22162.35165.404,467,692
6/29/2016159.05160.39157.91159.392,479,973
6/28/2016154.48157.77153.54157.652,338,005
6/27/2016152.40153.69151.53153.101,491,766
6/24/2016150.89155.00150.89152.533,791,543
6/23/2016155.01156.03154.11155.991,200,488
6/22/2016154.85155.76153.50153.651,417,712
6/21/2016155.29155.75154.34154.841,203,463
6/20/2016155.86156.17154.33154.331,421,518
6/17/2016155.50156.01153.83154.051,941,317
6/16/2016154.88156.84154.50156.76970,184
6/15/2016157.62158.16155.25156.241,193,480
6/14/2016154.55157.94154.55157.122,706,742
6/13/2016153.00153.96152.46152.881,238,892
6/10/2016153.16154.01152.75153.40970,138
6/9/2016154.21154.42153.01154.101,136,984
6/8/2016151.40155.12151.00154.061,952,575
6/7/2016152.00153.25149.26151.113,686,660
6/6/2016153.45155.27153.45155.101,093,093
6/3/2016153.75154.48153.04153.401,000,765
6/2/2016153.56154.72152.84154.151,008,343
6/1/2016153.15154.43152.66153.811,731,864
5/31/2016158.55158.55152.21153.153,243,526
5/27/2016158.15158.97157.66157.83820,459
5/26/2016157.22158.10156.55157.951,042,766
5/25/2016157.62158.11155.91156.90977,520
5/24/2016155.23158.14155.23157.701,229,529
5/23/2016154.41155.32154.08154.291,041,978
5/20/2016156.92156.92153.74154.102,329,727
5/19/2016154.26156.16154.08156.091,247,968
5/18/2016157.48157.51153.44154.483,098,784
5/17/2016161.87161.87157.56158.151,523,690
5/16/2016160.61163.23160.61162.53707,133
5/13/2016162.00162.26160.38161.471,388,921
5/12/2016163.22163.42161.34161.901,055,978
5/11/2016163.50165.81162.44162.941,596,821
5/10/2016161.29163.59160.83163.521,614,433
5/9/2016159.85162.32159.83161.111,020,067
5/6/2016158.83159.78158.04159.591,086,227
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center