$114.94 +0.80 (%) Constellation Brands Inc - NYSE

Feb. 26, 2015 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STZ historical data

Date Open High Low Close Volume
2/25/2015115.95116.05113.59114.141,154,476
2/24/2015115.15116.23115.02115.711,150,518
2/23/2015115.25115.77114.81114.95861,001
2/20/2015114.70115.98113.81115.751,010,617
2/19/2015114.66115.01114.24114.78583,660
2/18/2015113.72114.81113.29114.68640,506
2/17/2015113.02114.35112.51114.13731,545
2/13/2015113.30113.48112.20113.03683,001
2/12/2015113.57114.45112.89113.51967,445
2/11/2015113.45114.19112.07113.53826,344
2/10/2015112.38113.74112.26113.40870,140
2/9/2015112.11112.60111.49111.86946,783
2/6/2015112.33113.59111.50112.911,124,877
2/5/2015112.50112.96112.00112.66810,803
2/4/2015111.12113.11110.75112.061,355,591
2/3/2015111.67111.80110.24111.321,039,336
2/2/2015110.45111.36109.47111.30844,712
1/30/2015110.94111.49110.00110.451,058,238
1/29/2015110.79111.87110.15111.781,170,066
1/28/2015111.45112.39110.19110.29772,902
1/27/2015110.67111.76110.18111.29707,032
1/26/2015110.40111.86109.90111.72921,695
1/23/2015111.00111.21110.14110.61861,006
1/22/2015111.19111.50109.60111.402,453,882
1/21/2015110.78111.25109.91110.532,221,451
1/20/2015112.00112.00110.52111.001,289,900
1/16/2015108.17111.73108.16111.602,052,184
1/15/2015109.36109.38107.70108.181,056,383
1/14/2015105.80108.49105.21108.432,006,706
1/13/2015107.62108.57105.30106.301,623,296
1/12/2015107.39108.52106.53106.971,250,208
1/9/2015106.93107.74106.45107.341,559,723
1/8/2015108.34109.24106.59107.643,615,220
1/7/2015101.06103.78100.86103.052,156,500
1/6/2015102.21105.3599.22100.463,282,471
1/5/201597.38100.2596.5999.822,422,343
1/2/201598.1798.8696.5397.501,994,624
12/31/201499.1999.2598.1098.171,043,133
12/30/201499.0899.4398.3898.84909,023
12/29/201499.6299.8398.7899.22878,872
12/26/2014100.06100.6499.3199.94662,731
12/24/201499.37100.7799.37100.09749,429
12/23/201497.5099.2696.8299.141,774,717
12/22/201495.4296.9095.4296.901,008,508
12/19/201495.6295.8194.5994.801,633,449
12/18/201494.2895.4193.8995.411,221,270
12/17/201489.7893.5489.3493.161,571,164
12/16/201489.6291.7589.4889.701,009,169
12/15/201491.3592.5189.6090.381,130,565
12/12/201491.6692.6590.7590.78885,755
12/11/201492.5793.6292.1892.46683,770
12/10/201493.5193.7792.3192.46972,413
12/9/201493.6194.1392.5193.45997,972
12/8/201494.9595.2394.2494.69730,923
12/5/201494.2595.2293.8895.09708,013
12/4/201494.0194.5393.6994.18655,749
12/3/201494.2694.7292.9693.73972,870
12/2/201494.9395.1594.2594.52847,037
12/1/201495.8296.2094.7094.73923,587
11/28/201495.2196.6095.1796.40456,059
11/26/201494.2694.8193.7294.76680,808
11/25/201494.1394.6793.2094.131,149,084
11/24/201494.1894.8493.9894.23893,521
11/21/201494.8795.2293.6893.761,252,485
11/20/201493.8894.4293.4293.88702,429
11/19/201493.8994.3493.4894.30734,108
11/18/201494.2694.2693.3893.78904,261
11/17/201492.5094.2892.5094.26623,362
11/14/201493.1393.2892.3992.88822,747
11/13/201494.2094.6992.8793.37950,354
11/12/201493.3695.0992.9294.021,456,143
11/11/201493.8794.6293.4093.84693,477
11/10/201493.4993.8992.9293.87724,957
11/7/201493.5393.6993.0593.56868,510
11/6/201492.4593.5792.3593.53778,307
11/5/201492.8293.4292.0792.60727,916
11/4/201491.9792.7391.8492.35984,217
11/3/201491.6292.6091.6291.941,043,041
10/31/201490.5391.6090.1091.541,225,931
10/30/201489.0689.6288.7589.41596,132
10/29/201490.0690.7788.5489.171,239,669
10/28/201488.4490.1188.4489.851,321,950
10/27/201488.2589.4088.1388.291,133,478
10/24/201487.3488.3887.1188.28936,622
10/23/201487.4087.9586.9587.201,055,944
10/22/201486.7687.3986.5486.911,000,143
10/21/201485.1686.6684.9086.661,304,372
10/20/201484.6285.1684.0885.071,149,097
10/17/201482.9584.4382.6584.051,475,769
10/16/201481.5382.8680.7082.081,972,555
10/15/201483.0384.1680.8083.052,328,251
10/14/201484.4184.8583.7484.361,037,300
10/13/201485.6485.7884.1984.241,204,488
10/10/201486.4886.8385.3785.832,155,674
10/9/201487.2887.7386.2986.382,745,292
10/8/201485.2987.8285.1387.702,176,781
10/7/201486.2786.5985.0285.021,201,774
10/6/201487.2587.3885.7786.381,821,725
10/3/201484.8387.0384.7986.912,147,342
10/2/201483.8185.9382.3484.405,603,105
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center