CONSTELLATION BRANDS $51.50

down -0.39


22/5/2013 04:22 PM  |  NYSE : STZ  |  Industries : Manufacturing / Beverage Manufacturing
Type:

STZ historical data

Date Open High Low Close Volume
5/22/2013 51.84 52.42 51.19 51.50 20750
5/21/2013 51.45 52.26 51.25 51.89 19608
5/20/2013 51.90 52.10 51.37 51.45 12439
5/17/2013 51.84 52.27 51.32 52.21 18338
5/16/2013 51.01 53.00 51.01 51.76 44182
5/15/2013 49.89 50.59 49.66 50.24 10524
5/14/2013 49.46 50.16 49.38 50.13 14263
5/13/2013 49.37 49.70 49.10 49.36 7911
5/10/2013 48.98 49.44 48.68 49.35 17859
5/9/2013 49.91 49.97 48.72 48.80 20556
5/8/2013 50.19 50.31 49.85 49.90 16424
5/7/2013 50.26 50.52 50.10 50.15 16737
5/6/2013 50.09 50.34 49.55 50.23 13208
5/3/2013 50.10 50.34 49.75 50.21 20688
5/2/2013 49.25 49.93 49.24 49.91 24558
5/1/2013 48.97 49.91 48.97 49.23 28036
4/30/2013 47.55 49.36 47.39 49.35 41711
4/29/2013 47.66 47.99 47.41 47.75 11584
4/26/2013 48.26 48.32 47.67 47.79 12210
4/25/2013 48.32 48.53 48.03 48.47 18517
4/24/2013 48.67 48.86 47.78 48.04 20005
4/23/2013 48.21 48.90 48.04 48.89 39185
4/22/2013 48.34 48.59 47.64 47.79 21663
4/19/2013 47.39 48.61 47.36 48.52 64046
4/18/2013 47.48 47.56 46.87 47.34 15972
4/17/2013 47.83 47.96 46.83 47.40 29728
4/16/2013 48.57 48.91 47.71 48.11 30152
4/15/2013 48.82 49.05 47.98 48.18 28571
4/12/2013 48.99 49.54 48.77 49.19 21836
4/11/2013 48.03 49.54 48.03 49.42 31795
4/10/2013 48.50 49.15 48.20 48.77 45819
4/9/2013 48.59 48.88 48.25 48.63 26197
4/8/2013 49.06 49.23 48.20 48.57 35669
4/5/2013 47.55 48.05 47.51 47.84 29807
4/4/2013 48.21 48.88 47.78 48.25 29695
4/3/2013 48.91 48.91 48.09 48.35 36059
4/2/2013 47.48 49.22 47.33 48.79 28262
4/1/2013 47.66 47.68 46.94 47.30 10172
3/28/2013 47.54 47.67 47.12 47.64 14915
3/27/2013 47.17 47.48 46.88 47.41 8094
3/26/2013 47.01 47.58 46.85 47.54 12448
3/25/2013 46.74 46.88 46.12 46.79 14003
3/22/2013 46.21 47.09 46.15 46.59 13807
3/21/2013 46.58 47.27 46.26 46.26 16692
3/20/2013 47.43 47.82 46.82 46.87 18793
3/19/2013 47.12 47.35 46.55 47.20 26709
3/18/2013 46.70 47.29 46.44 47.10 40714
3/15/2013 44.55 45.92 44.40 45.75 46747
3/14/2013 43.95 44.84 43.83 44.71 22317
3/13/2013 43.32 44.01 43.32 43.89 15426
3/12/2013 43.41 43.63 42.93 43.28 24027
3/11/2013 43.63 43.92 43.38 43.47 22699
3/8/2013 44.18 44.90 42.42 43.99 44536
3/7/2013 43.25 44.10 43.24 44.05 25743
3/6/2013 44.24 44.24 43.07 43.25 29008
3/5/2013 45.01 45.01 44.01 44.14 25699
3/4/2013 43.62 44.54 43.60 44.45 17254
3/1/2013 44.14 44.33 43.61 43.84 26251
2/28/2013 44.49 44.74 43.89 44.24 25540
2/27/2013 44.55 44.92 44.40 44.65 27237
2/26/2013 44.06 44.85 43.89 44.71 22866
2/25/2013 44.13 44.99 43.26 43.97 56031
2/22/2013 43.07 43.97 42.91 43.96 30322
2/21/2013 43.17 43.43 42.04 42.96 100126
2/20/2013 43.18 43.19 41.13 41.80 75363
2/19/2013 43.30 43.71 42.86 43.28 52687
2/15/2013 43.20 44.20 43.01 43.39 104419
2/14/2013 40.80 44.18 40.05 43.75 502931
2/13/2013 31.65 32.16 31.39 31.88 29961
2/12/2013 31.30 31.71 31.14 31.49 30680
2/11/2013 31.64 31.70 31.05 31.32 29661
2/8/2013 31.62 32.42 31.61 31.85 49085
2/7/2013 31.43 31.83 31.08 31.59 52346
2/6/2013 30.81 31.55 30.68 31.37 57171
2/5/2013 31.17 31.43 30.41 30.91 102726
2/4/2013 32.17 32.32 31.45 31.55 65665
2/1/2013 32.98 33.71 31.82 32.68 120759
1/31/2013 39.16 39.25 28.37 32.36 381628
1/30/2013 39.30 39.58 39.07 39.17 27027
1/29/2013 38.75 39.65 38.62 39.42 28353
1/28/2013 38.49 38.85 38.26 38.66 14436
1/25/2013 37.98 38.75 37.72 38.50 24190
1/24/2013 37.96 38.21 37.63 37.77 17347
1/23/2013 37.95 38.40 37.78 37.89 20058
1/22/2013 38.59 38.67 37.71 38.10 30815
1/18/2013 38.58 38.79 37.99 38.74 18490
1/17/2013 38.39 38.99 38.21 38.55 30231
1/16/2013 37.20 38.90 37.00 38.65 68627
1/15/2013 34.95 36.58 34.54 36.41 35365
1/14/2013 35.31 35.88 34.46 35.33 53607
1/11/2013 35.74 35.99 35.41 35.63 28381
1/10/2013 36.33 36.35 35.51 35.68 32615
1/9/2013 37.25 37.51 35.14 35.82 46853
1/8/2013 36.39 36.47 34.85 36.06 44195
1/7/2013 36.52 36.77 36.37 36.41 18894
1/4/2013 36.68 36.90 36.60 36.75 11829
1/3/2013 37.44 37.48 36.54 36.69 25842
1/2/2013 35.95 37.57 35.80 37.56 24815
12/31/2012 34.35 35.47 34.14 35.39 15897
12/28/2012 34.65 34.77 34.34 34.37 8904
Marketplace
Trading Center