$157.83 -0.12 (%) Constellation Brands Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STZ historical data

Date Open High Low Close Volume
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
5/5/2016158.43159.40157.77159.191,280,038
5/4/2016157.45159.99156.68158.831,195,584
5/3/2016156.91158.53156.19158.491,147,713
5/2/2016156.07158.34156.07157.77916,015
4/29/2016154.90157.24154.70156.06858,215
4/28/2016155.68157.19155.06155.58782,467
4/27/2016155.99156.96154.88156.64863,375
4/26/2016157.18157.39156.11156.25704,123
4/25/2016154.95157.45154.91156.84960,957
4/22/2016155.03155.74154.00154.851,293,780
4/21/2016156.19156.85154.96155.161,188,784
4/20/2016157.28157.67155.93156.01845,983
4/19/2016158.57159.28157.07157.301,536,710
4/18/2016156.87158.65156.52158.051,181,646
4/15/2016156.18157.27155.53156.711,290,566
4/14/2016156.06158.21155.87156.841,237,790
4/13/2016157.05157.82154.96156.052,401,931
4/12/2016157.61158.35156.65156.951,447,229
4/11/2016158.93159.73157.40157.471,202,196
4/8/2016158.10159.90158.00159.011,341,540
4/7/2016160.04160.39156.41157.372,551,109
4/6/2016158.02160.35156.00160.344,172,302
4/5/2016151.00152.28149.60151.362,194,160
4/4/2016153.17153.22150.33151.471,682,009
4/1/2016150.36153.12150.00152.681,415,338
3/31/2016151.58152.23150.64151.091,370,770
3/30/2016150.44152.10149.75151.601,406,269
3/29/2016149.71150.72149.07149.711,716,242
3/28/2016150.52151.45149.17149.411,051,470
3/24/2016149.29150.26149.05149.901,566,005
3/23/2016149.42150.76149.08150.111,808,155
3/22/2016146.67149.56146.67149.421,475,171
3/21/2016146.81147.70146.37147.201,165,058
3/18/2016147.11149.46146.35147.042,678,922
3/17/2016144.54147.16144.18146.841,247,914
3/16/2016143.30145.00142.40144.54901,895
3/15/2016141.60144.87141.50144.131,234,190
3/14/2016142.96143.72140.98141.902,100,892
3/11/2016141.65142.31140.58142.061,293,092
3/10/2016141.58141.74139.74140.501,080,045
3/9/2016140.27141.17139.11140.281,248,884
3/8/2016138.45141.91137.85139.971,472,280
3/7/2016142.59143.18137.91138.712,861,441
3/4/2016143.94144.93142.83143.901,283,075
3/3/2016143.57144.54141.10144.451,146,307
3/2/2016143.68144.36142.17143.781,218,326
3/1/2016142.42144.99142.16144.521,250,071
2/29/2016141.69143.56141.40141.431,052,669
2/26/2016143.91144.41140.94142.051,332,638
2/25/2016139.66143.69137.57143.641,911,047
2/24/2016138.72140.20137.25139.081,485,547
2/23/2016140.00140.60138.50139.471,358,048
2/22/2016139.87142.33139.44140.601,584,558
2/19/2016140.10140.54138.27139.511,309,489
2/18/2016142.17142.48139.56140.331,186,690
2/17/2016140.49142.51139.97142.011,796,973
2/16/2016139.73141.22137.99139.291,396,667
2/12/2016135.61138.44135.81138.031,201,698
2/11/2016137.33137.74134.40135.611,746,389
2/10/2016137.55140.14137.10138.801,690,033
2/9/2016134.08138.81133.42136.092,175,689
2/8/2016135.54136.42130.23134.954,595,487
2/5/2016147.29147.46137.82137.954,864,763
2/4/2016149.50150.05145.44146.953,022,591
2/3/2016152.53153.24148.15150.401,831,539
2/2/2016153.59154.58151.90152.511,253,216
2/1/2016152.90155.68152.75154.361,553,697
1/29/2016152.27152.93151.26152.482,058,840
1/28/2016146.76152.46146.70151.822,443,801
1/27/2016148.94149.63144.80146.111,695,010
1/26/2016148.25150.97147.60148.381,463,319
1/25/2016149.30149.50147.16148.251,608,713
1/22/2016145.27149.23145.06148.762,077,410
1/21/2016144.97146.21142.36143.451,710,283
1/20/2016143.72146.65142.12145.142,200,564
1/19/2016144.82146.20143.10145.622,069,808
1/15/2016141.43144.71141.20142.752,022,663
1/14/2016143.90144.54141.25143.251,861,048
1/13/2016147.13147.23143.64144.131,145,309
1/12/2016148.19148.20144.66147.041,317,011
1/11/2016147.72148.60144.79147.051,521,542
1/8/2016149.88151.00146.59147.001,696,205
1/7/2016149.50154.31147.11149.614,601,919
1/6/2016142.99144.41142.01143.122,334,852
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center