Constellation Brands Inc $87.23

down -0.23


22/8/2014 04:01 PM  |  NYSE : STZ  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STZ historical data

Date Open High Low Close Volume
8/21/201487.8887.9087.3587.46502,246
8/20/201487.6688.0087.3387.63532,778
8/19/201487.2588.1787.0887.95743,434
8/18/201487.6887.8086.8087.00782,148
8/15/201486.2287.7285.8287.471,114,137
8/14/201485.5885.9285.0785.57506,968
8/13/201485.9686.2285.3685.88793,087
8/12/201484.9885.8984.8585.73900,001
8/11/201484.5585.2784.0685.05833,246
8/8/201483.1884.4582.9384.39578,525
8/7/201484.1084.3383.0783.31589,413
8/6/201482.8784.3382.6683.931,060,940
8/5/201483.6084.0883.0083.19741,828
8/4/201483.5084.0282.6283.881,069,484
8/1/201482.8784.0982.0383.591,262,065
7/31/201484.3084.4882.9783.261,473,482
7/30/201486.2086.5684.6084.641,206,801
7/29/201486.2287.1086.1286.14842,220
7/28/201486.5286.5385.1986.07858,945
7/25/201486.9587.0486.0886.56625,075
7/24/201487.2787.4186.4987.25948,807
7/23/201487.8688.0387.0987.13700,104
7/22/201487.3788.0487.3487.57664,296
7/21/201487.1387.5286.6987.18704,278
7/18/201486.4387.8186.2687.57943,792
7/17/201486.9587.2486.1386.21999,319
7/16/201488.7888.8986.0587.242,676,367
7/15/201489.7790.1588.5088.611,456,110
7/14/201489.9590.1189.5789.90891,741
7/11/201490.0990.3289.1389.47856,466
7/10/201488.9290.2988.8089.921,391,683
7/9/201490.3990.5589.8490.121,183,483
7/8/201490.8390.8389.6990.271,539,705
7/7/201491.0191.1090.3290.751,363,253
7/3/201491.1091.5990.5091.151,998,514
7/2/201494.5394.7789.4790.455,700,822
7/1/201488.2788.9487.7688.381,973,316
6/30/201488.3788.5787.8988.131,652,626
6/27/201487.8488.4987.2287.98971,731
6/26/201488.4288.5087.0088.101,388,437
6/25/201487.7588.6087.3088.551,578,594
6/24/201487.7988.3187.2188.051,322,557
6/23/201487.8688.5087.2588.101,599,592
6/20/201486.8487.6486.7087.481,896,875
6/19/201486.6187.5986.3686.531,775,239
6/18/201483.9785.9983.7985.961,544,418
6/17/201483.3884.1182.8683.87906,473
6/16/201482.5883.6382.4283.391,145,608
6/13/201482.6483.1782.2982.58603,937
6/12/201483.3584.2682.4782.79866,824
6/11/201482.5283.6382.3483.38933,002
6/10/201482.1983.0782.1982.951,397,984
6/9/201482.9383.4182.2882.611,494,049
6/6/201483.6083.6782.9182.991,291,806
6/5/201484.0584.3183.4083.52632,768
6/4/201483.9884.4883.7383.99602,761
6/3/201483.7484.4883.7083.99797,902
6/2/201483.8184.0783.1683.94831,558
5/30/201483.6684.3283.6684.131,045,366
5/29/201483.2184.1083.1883.78797,435
5/28/201483.5183.9982.6683.151,201,074
5/27/201483.1483.9283.0883.451,189,413
5/23/201482.7682.9982.1382.51760,326
5/22/201482.6583.2182.5182.83574,457
5/21/201482.0482.7181.8182.57695,707
5/20/201482.5082.8181.6781.87661,925
5/19/201482.7583.5182.4482.671,124,636
5/16/201480.0783.1980.0782.952,264,974
5/15/201479.8180.1078.4979.861,288,351
5/14/201480.8681.2179.7779.86761,468
5/13/201480.2281.1880.1880.85632,954
5/12/201479.8280.6179.7380.13962,346
5/9/201479.2679.5978.5479.321,165,294
5/8/201479.0480.3678.8979.271,008,694
5/7/201481.0781.0778.4379.121,437,281
5/6/201481.5081.8480.5580.661,115,771
5/5/201480.6482.1780.5581.82923,157
5/2/201481.1081.3580.1781.131,153,869
5/1/201479.9081.4579.4881.261,041,921
4/30/201479.4479.9278.6379.841,317,698
4/29/201479.8881.1179.6379.751,053,772
4/28/201479.3380.1078.7979.611,084,899
4/25/201479.4180.2678.4579.041,256,676
4/24/201480.5380.6179.2679.46974,230
4/23/201480.8681.0880.2380.25817,204
4/22/201480.9681.5780.1580.891,260,178
4/21/201479.8681.0779.7081.011,255,271
4/17/201479.4381.0078.7180.781,788,536
4/16/201478.4779.7678.2279.751,534,989
4/15/201478.0578.1576.2677.971,651,257
4/14/201478.9078.9077.1078.001,496,866
4/11/201479.7079.9377.5678.033,040,978
4/10/201480.7881.9979.3180.112,139,647
4/9/201485.0085.4077.6680.646,799,789
4/8/201481.1381.8580.6181.482,750,385
4/7/201484.0084.0980.7180.802,120,980
4/4/201485.1685.5583.6184.331,404,584
4/3/201485.0485.2483.9884.891,197,096
4/2/201485.5285.5884.6284.901,022,991
4/1/201485.4085.9184.8285.351,603,654
Trading Center