$155.58 -1.06 (%) Constellation Brands Inc - New York Stock Exchange, Inc.

Apr. 28, 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
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
3/3/2016143.57144.54141.10144.451,146,307
3/2/2016143.68144.36142.17143.781,218,326
3/1/2016142.42144.99142.16144.521,250,071
2/29/2016141.69143.56141.40141.431,052,669
2/26/2016143.91144.41140.94142.051,332,638
2/25/2016139.66143.69137.57143.641,911,047
2/24/2016138.72140.20137.25139.081,485,547
2/23/2016140.00140.60138.50139.471,358,048
2/22/2016139.87142.33139.44140.601,584,558
2/19/2016140.10140.54138.27139.511,309,489
2/18/2016142.17142.48139.56140.331,186,690
2/17/2016140.49142.51139.97142.011,796,973
2/16/2016139.73141.22137.99139.291,396,667
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center