$165.39 -0.93 (%) Constellation Brands Inc - New York Stock Exchange, Inc.

Jul. 26, 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
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
7/19/2016162.79164.85162.62164.01861,863
7/18/2016162.74163.50162.25163.12680,854
7/15/2016163.40164.13163.01163.09931,497
7/14/2016164.00164.99162.57162.911,001,202
7/13/2016163.62164.71163.27163.52990,860
7/12/2016165.10165.18162.60163.731,384,664
7/11/2016165.52165.82163.90164.211,337,746
7/8/2016166.76167.28165.25165.991,017,088
7/7/2016166.00166.56165.58166.011,438,297
7/6/2016165.68166.95165.03165.341,767,590
7/5/2016164.05167.00163.01165.901,574,916
7/1/2016165.74167.91163.02163.611,919,666
6/30/2016164.40166.22162.35165.404,467,692
6/29/2016159.05160.39157.91159.392,479,973
6/28/2016154.48157.77153.54157.652,338,005
6/27/2016152.40153.69151.53153.101,491,766
6/24/2016150.89155.00150.89152.533,791,543
6/23/2016155.01156.03154.11155.991,200,488
6/22/2016154.85155.76153.50153.651,417,712
6/21/2016155.29155.75154.34154.841,203,463
6/20/2016155.86156.17154.33154.331,421,518
6/17/2016155.50156.01153.83154.051,941,317
6/16/2016154.88156.84154.50156.76970,184
6/15/2016157.62158.16155.25156.241,193,480
6/14/2016154.55157.94154.55157.122,706,742
6/13/2016153.00153.96152.46152.881,238,892
6/10/2016153.16154.01152.75153.40970,138
6/9/2016154.21154.42153.01154.101,136,984
6/8/2016151.40155.12151.00154.061,952,575
6/7/2016152.00153.25149.26151.113,686,660
6/6/2016153.45155.27153.45155.101,093,093
6/3/2016153.75154.48153.04153.401,000,765
6/2/2016153.56154.72152.84154.151,008,343
6/1/2016153.15154.43152.66153.811,731,864
5/31/2016158.55158.55152.21153.153,243,526
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center