Constellation Brands Inc $79.37

up +1.40


16/4/2014 12:10 PM  |  NYSE : STZ  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STZ historical data

Date Open High Low Close Volume
4/15/201478.0578.1576.2677.971,651,260
4/14/201478.9078.9077.1078.001,496,870
4/11/201479.7079.9377.5678.033,040,980
4/10/201480.7881.9979.3180.112,139,650
4/9/201485.0085.4077.6680.646,799,790
4/8/201481.1381.8580.6181.482,750,380
4/7/201484.0084.0980.7180.802,120,980
4/4/201485.1685.5583.6184.331,404,580
4/3/201485.0485.2483.9884.891,197,100
4/2/201485.5285.5884.6284.901,022,990
4/1/201485.4085.9184.8285.351,603,650
3/31/201483.8085.2083.4684.971,833,670
3/28/201482.3583.6082.1983.21970,945
3/27/201482.3682.7581.7982.061,181,330
3/26/201482.6283.5282.2582.28959,527
3/25/201482.1082.9981.8182.431,160,700
3/24/201483.4883.7180.9581.211,311,720
3/21/201483.0384.2282.6783.062,451,130
3/20/201481.5982.7080.8582.47884,360
3/19/201482.8083.0981.3781.681,228,760
3/18/201482.1183.0181.7982.771,226,580
3/17/201481.6982.1681.5181.861,000,870
3/14/201482.0783.5182.0782.501,301,830
3/13/201483.3683.4881.9282.27985,107
3/12/201482.0883.4281.7483.11899,259
3/11/201484.1484.1982.3382.54986,912
3/10/201483.8484.3383.2683.951,112,020
3/7/201483.8583.9283.2583.91975,328
3/6/201482.9683.9282.6683.851,102,430
3/5/201482.3183.2182.1282.732,195,560
3/4/201481.6982.7481.6882.511,221,200
3/3/201480.7781.2480.2281.151,751,540
2/28/201481.5982.2180.6781.031,252,900
2/27/201481.9482.0181.1881.39911,759
2/26/201482.2082.8481.3481.881,283,740
2/25/201481.0982.5481.0282.071,272,290
2/24/201480.5481.8380.5281.081,070,310
2/21/201480.6381.0079.9780.351,026,370
2/20/201480.1781.0080.0680.601,016,440
2/19/201480.1580.9479.7180.021,083,530
2/18/201479.7080.6879.5180.171,242,110
2/14/201479.6480.2278.9279.371,389,360
2/13/201478.6079.6478.4179.441,562,670
2/12/201478.7679.4378.4079.001,194,220
2/11/201477.4278.8377.2478.781,327,580
2/10/201477.8477.8976.2977.071,051,330
2/7/201477.9878.0476.7477.501,240,400
2/6/201475.7377.6975.6177.591,164,390
2/5/201475.9475.9674.6975.471,455,000
2/4/201475.6976.8375.5676.481,214,600
2/3/201476.3076.9775.4175.561,597,800
1/31/201476.0477.0875.3376.671,841,490
1/30/201478.1978.3977.0077.591,449,720
1/29/201477.4578.3276.7077.821,919,090
1/28/201475.8178.3575.8178.232,251,410
1/27/201476.0176.8475.4475.771,700,390
1/24/201476.7077.0275.7975.802,093,650
1/23/201478.0178.4977.1877.242,023,100
1/22/201479.8180.0078.0678.142,113,750
1/21/201480.9681.0179.3279.361,614,200
1/17/201480.4880.6479.3279.541,781,850
1/16/201480.6181.0580.1880.47934,069
1/15/201480.9981.2580.1080.771,016,000
1/14/201480.4581.5680.0080.931,534,120
1/13/201480.1981.5179.8080.062,025,400
1/10/201477.6080.1376.9380.053,212,140
1/9/201476.9578.0676.6277.452,750,090
1/8/201474.8178.4074.6176.618,367,500
1/7/201469.0070.4368.7869.931,860,340
1/6/201469.5969.7268.5468.611,401,590
1/3/201469.5570.0969.2069.39741,699
1/2/201470.0270.2368.8469.241,070,520
12/31/201370.0070.5869.8370.38907,886
12/30/201369.9970.3769.4969.741,278,510
12/27/201370.5070.5369.7470.07568,831
12/26/201369.9870.3269.5570.10502,554
12/24/201369.7170.0369.6269.71252,096
12/23/201369.9770.1669.4069.69964,636
12/20/201369.5770.1669.1769.701,712,790
12/19/201369.8069.9369.1569.481,386,240
12/18/201370.4270.5768.1769.882,239,810
12/17/201370.5770.7669.8270.17720,451
12/16/201369.7670.9469.7270.571,153,570
12/13/201370.2470.4769.0269.321,215,580
12/12/201369.9470.3569.4170.091,107,880
12/11/201371.2271.6269.8870.081,669,650
12/10/201370.4971.2870.3170.981,397,010
12/9/201370.8171.4270.6070.61797,122
12/6/201370.4871.0770.4570.651,018,080
12/5/201371.3771.3769.6670.081,512,960
12/4/201370.7871.4470.3071.281,237,660
12/3/201370.4771.2270.3571.19848,997
12/2/201370.6771.0370.2770.72720,496
11/29/201371.0271.1070.2370.41280,640
11/27/201370.4771.1870.2270.99636,890
11/26/201369.4170.7269.2570.491,668,780
11/25/201370.4570.9069.0169.151,904,700
11/22/201369.4370.4069.2170.36862,795
11/21/201369.0369.5068.9169.35705,304
11/20/201369.0969.4568.7069.021,141,830
Trading Center