$152.99 +1.90 (%) Constellation Brands Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 03:35 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
12/8/2016148.66151.54148.53151.091,262,582
12/7/2016148.25150.58147.61149.901,650,793
12/6/2016148.50149.52147.30147.981,573,258
12/5/2016146.18149.09146.18148.882,010,703
12/2/2016144.90148.64144.00146.022,641,481
12/1/2016150.32150.85145.01145.343,604,043
11/30/2016155.84155.91150.91151.143,313,698
11/29/2016156.08156.97155.48155.801,338,192
11/28/2016155.99157.16155.91156.27980,892
11/25/2016154.55156.52154.00156.42593,988
11/23/2016156.17156.96153.94154.571,300,159
11/22/2016157.75158.19155.22156.511,430,404
11/21/2016156.64158.00155.85157.391,742,210
11/18/2016154.74155.74154.05155.161,875,599
11/17/2016154.03155.25153.45154.801,517,529
11/16/2016151.69154.75151.69153.342,000,893
11/15/2016148.60153.86148.19152.433,453,096
11/14/2016151.80153.00147.44147.943,434,932
11/11/2016151.02153.05149.57152.392,771,851
11/10/2016154.18155.15146.90152.875,944,683
11/9/2016152.84157.37150.79153.917,633,921
11/8/2016165.56167.86164.96166.551,466,139
11/7/2016162.34166.02161.72165.931,937,264
11/4/2016159.67161.02157.91159.591,634,274
11/3/2016164.13164.13159.65160.071,781,820
11/2/2016163.38164.42163.22163.701,364,110
11/1/2016166.90167.70162.87163.451,566,918
10/31/2016166.61168.50166.17167.12931,383
10/28/2016165.73167.62165.34166.022,020,990
10/27/2016167.13167.59165.60165.63585,786
10/26/2016167.79167.99166.04166.51853,998
10/25/2016169.07169.09167.97168.14834,899
10/24/2016168.05170.10167.83169.571,039,052
10/21/2016167.49167.53165.59167.41951,332
10/20/2016168.16168.16166.45166.971,080,427
10/19/2016167.30167.83166.13167.35991,869
10/18/2016167.89168.65167.16167.20688,955
10/17/2016170.00170.40166.69167.131,517,220
10/14/2016169.27169.93168.39169.46890,942
10/13/2016169.04169.61168.28168.94993,402
10/12/2016169.71170.95169.27170.00849,501
10/11/2016171.06171.16168.24169.711,199,964
10/10/2016169.80171.82169.80171.241,309,689
10/7/2016171.55171.93167.70168.841,751,101
10/6/2016169.00171.77168.22171.032,157,718
10/5/2016172.93173.55167.88168.604,498,620
10/4/2016165.83166.88165.10165.851,502,442
10/3/2016166.45166.46164.79165.511,240,390
9/30/2016164.69168.68163.12166.491,659,720
9/29/2016164.88164.96163.10163.671,001,970
9/28/2016164.81165.78163.13165.30982,482
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center