$138.03 +2.42 (%) Constellation Brands Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STZ historical data

Date Open High Low Close Volume
2/12/2016135.61138.44135.81138.031,201,698
2/11/2016137.33137.74134.40135.611,746,389
2/10/2016137.55140.14137.10138.801,690,033
2/9/2016134.08138.81133.42136.092,175,689
2/8/2016135.54136.42130.23134.954,595,487
2/5/2016147.29147.46137.82137.954,864,763
2/4/2016149.50150.05145.44146.953,022,591
2/3/2016152.53153.24148.15150.401,831,539
2/2/2016153.59154.58151.90152.511,253,216
2/1/2016152.90155.68152.75154.361,553,697
1/29/2016152.27152.93151.26152.482,058,840
1/28/2016146.76152.46146.70151.822,443,801
1/27/2016148.94149.63144.80146.111,695,010
1/26/2016148.25150.97147.60148.381,463,319
1/25/2016149.30149.50147.16148.251,608,713
1/22/2016145.27149.23145.06148.762,077,410
1/21/2016144.97146.21142.36143.451,710,283
1/20/2016143.72146.65142.12145.142,200,564
1/19/2016144.82146.20143.10145.622,069,808
1/15/2016141.43144.71141.20142.752,022,663
1/14/2016143.90144.54141.25143.251,861,048
1/13/2016147.13147.23143.64144.131,145,309
1/12/2016148.19148.20144.66147.041,317,011
1/11/2016147.72148.60144.79147.051,521,542
1/8/2016149.88151.00146.59147.001,696,205
1/7/2016149.50154.31147.11149.614,601,919
1/6/2016142.99144.41142.01143.122,334,852
1/5/2016141.56143.95141.24143.621,753,811
1/4/2016141.03141.08138.45140.691,765,911
12/31/2015143.31144.31142.27142.44780,112
12/30/2015144.34144.69143.51144.17533,944
12/29/2015143.85144.87143.79144.25578,437
12/28/2015142.91143.27142.01143.27401,975
12/24/2015143.46143.73142.92143.03248,464
12/23/2015142.91144.09142.68143.69652,283
12/22/2015141.78142.74139.68142.631,018,300
12/21/2015140.94142.81140.09141.401,074,456
12/18/2015139.52141.04138.00138.574,622,125
12/17/2015143.00143.44139.89139.891,072,795
12/16/2015140.07143.29140.07142.961,257,432
12/15/2015138.30139.71137.70139.281,138,679
12/14/2015138.30139.00135.34137.691,360,602
12/11/2015139.61141.20137.50138.301,275,380
12/10/2015140.24141.34139.35139.98910,038
12/9/2015142.58143.06139.58140.18786,770
12/8/2015141.30143.39140.87142.99765,728
12/7/2015144.23144.67140.72141.801,255,737
12/4/2015140.77144.84140.54144.671,081,495
12/3/2015141.99142.67140.00140.50961,438
12/2/2015142.91142.91141.35141.84843,594
12/1/2015140.95142.92140.79142.851,394,417
11/30/2015143.80144.60140.26140.261,953,948
11/27/2015143.32144.44142.89143.79553,970
11/25/2015141.84143.99141.51143.19974,751
11/24/2015141.20141.62140.03141.341,049,871
11/23/2015139.36142.86139.12142.081,814,921
11/20/2015138.13139.89137.27137.621,444,123
11/19/2015137.98138.50137.26137.46795,365
11/18/2015138.46139.19137.14138.291,176,550
11/17/2015135.59138.93135.52138.111,733,581
11/16/2015132.49135.33132.08135.261,370,846
11/13/2015133.00134.20132.06132.20584,745
11/12/2015134.30134.91133.38133.38964,917
11/11/2015135.04135.45134.79134.981,007,144
11/10/2015131.98134.85131.89134.782,116,301
11/9/2015131.75132.45131.55132.271,093,223
11/6/2015132.58133.00131.43132.11905,156
11/5/2015133.43134.00132.87133.26584,287
11/4/2015134.42134.85132.07133.20688,501
11/3/2015135.08135.13133.77134.41720,793
11/2/2015134.91135.47134.22135.08980,436
10/30/2015135.22135.75134.49134.80937,068
10/29/2015135.56135.57134.11135.11625,190
10/28/2015136.47136.59134.58135.61783,995
10/27/2015135.68136.42135.09135.68523,219
10/26/2015136.50136.76135.05136.00725,278
10/23/2015138.38138.88135.66136.201,191,811
10/22/2015136.91137.93136.50137.811,298,491
10/21/2015136.13137.46135.26136.31727,551
10/20/2015135.44135.98134.60135.90570,011
10/19/2015135.07135.89134.60135.18994,407
10/16/2015135.20135.49134.45135.091,003,368
10/15/2015134.49135.73134.01134.931,384,845
10/14/2015135.16135.91133.26133.691,270,385
10/13/2015137.31137.71134.70135.021,320,509
10/12/2015136.95138.67136.69137.071,209,833
10/9/2015136.80137.67136.08136.891,196,195
10/8/2015134.51136.84133.47136.691,986,660
10/7/2015135.40135.40131.96134.573,185,594
10/6/2015132.11132.47130.67131.321,494,688
10/5/2015130.00132.53129.60132.241,857,569
10/2/2015126.59129.21126.00129.121,124,041
10/1/2015125.15127.77124.57127.701,533,431
9/30/2015125.20125.50123.51125.211,437,968
9/29/2015125.79126.48122.35123.501,479,739
9/28/2015129.47129.62125.21125.931,312,103
9/25/2015128.78130.00127.71129.821,663,659
9/24/2015127.34127.83126.30127.12589,748
9/23/2015127.87128.57127.44128.05606,626
9/22/2015127.09128.14126.32127.24905,402
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center