$87.16 0.00 (%) Constellation Brands Inc - NYSE

Sep. 30, 2014 | 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
9/30/201486.4687.3785.4187.161,195,846
9/29/201485.8186.5585.5086.351,036,365
9/26/201486.7487.0485.9186.501,358,940
9/25/201487.7088.0886.7686.76853,167
9/24/201486.2088.3086.1087.961,283,978
9/23/201487.0087.3986.1186.41790,781
9/22/201487.5388.4387.1987.40670,356
9/19/201488.1188.3187.4387.981,037,185
9/18/201487.5587.8887.1587.78458,585
9/17/201486.8987.6386.7487.15719,917
9/16/201486.6987.4986.2887.141,357,356
9/15/201486.3687.1586.0086.951,141,252
9/12/201486.3386.6585.7685.90447,292
9/11/201486.0486.4885.5086.41748,723
9/10/201485.2686.3084.8086.19592,686
9/9/201486.2786.4184.9585.161,098,423
9/8/201486.4786.8685.8186.41872,997
9/5/201486.5886.9086.0286.88876,617
9/4/201486.7387.4886.4387.071,035,378
9/3/201488.0488.3286.8486.851,109,694
9/2/201487.2988.5087.1387.801,072,781
8/29/201487.0487.1986.1687.09531,513
8/28/201487.2087.3086.6787.08442,012
8/27/201487.4787.7387.1287.29420,579
8/26/201487.4787.8487.0087.23504,533
8/25/201487.2587.2985.8587.241,059,609
8/22/201487.2587.5286.7887.23495,618
8/21/201487.8887.9087.3587.46502,246
8/20/201487.6688.0087.3387.63532,778
8/19/201487.2588.1787.0887.95743,434
8/18/201487.6887.8086.8087.00782,148
8/15/201486.2287.7285.8287.471,114,137
8/14/201485.5885.9285.0785.57506,968
8/13/201485.9686.2285.3685.88793,087
8/12/201484.9885.8984.8585.73900,001
8/11/201484.5585.2784.0685.05833,246
8/8/201483.1884.4582.9384.39578,525
8/7/201484.1084.3383.0783.31589,413
8/6/201482.8784.3382.6683.931,060,940
8/5/201483.6084.0883.0083.19741,828
8/4/201483.5084.0282.6283.881,069,484
8/1/201482.8784.0982.0383.591,262,065
7/31/201484.3084.4882.9783.261,473,482
7/30/201486.2086.5684.6084.641,206,801
7/29/201486.2287.1086.1286.14842,220
7/28/201486.5286.5385.1986.07858,945
7/25/201486.9587.0486.0886.56625,075
7/24/201487.2787.4186.4987.25948,807
7/23/201487.8688.0387.0987.13700,104
7/22/201487.3788.0487.3487.57664,296
7/21/201487.1387.5286.6987.18704,278
7/18/201486.4387.8186.2687.57943,792
7/17/201486.9587.2486.1386.21999,319
7/16/201488.7888.8986.0587.242,676,367
7/15/201489.7790.1588.5088.611,456,110
7/14/201489.9590.1189.5789.90891,741
7/11/201490.0990.3289.1389.47856,466
7/10/201488.9290.2988.8089.921,391,683
7/9/201490.3990.5589.8490.121,183,483
7/8/201490.8390.8389.6990.271,539,705
7/7/201491.0191.1090.3290.751,363,253
7/3/201491.1091.5990.5091.151,998,514
7/2/201494.5394.7789.4790.455,700,822
7/1/201488.2788.9487.7688.381,973,316
6/30/201488.3788.5787.8988.131,652,626
6/27/201487.8488.4987.2287.98971,731
6/26/201488.4288.5087.0088.101,388,437
6/25/201487.7588.6087.3088.551,578,594
6/24/201487.7988.3187.2188.051,322,557
6/23/201487.8688.5087.2588.101,599,592
6/20/201486.8487.6486.7087.481,896,875
6/19/201486.6187.5986.3686.531,775,239
6/18/201483.9785.9983.7985.961,544,418
6/17/201483.3884.1182.8683.87906,473
6/16/201482.5883.6382.4283.391,145,608
6/13/201482.6483.1782.2982.58603,937
6/12/201483.3584.2682.4782.79866,824
6/11/201482.5283.6382.3483.38933,002
6/10/201482.1983.0782.1982.951,397,984
6/9/201482.9383.4182.2882.611,494,049
6/6/201483.6083.6782.9182.991,291,806
6/5/201484.0584.3183.4083.52632,768
6/4/201483.9884.4883.7383.99602,761
6/3/201483.7484.4883.7083.99797,902
6/2/201483.8184.0783.1683.94831,558
5/30/201483.6684.3283.6684.131,045,366
5/29/201483.2184.1083.1883.78797,435
5/28/201483.5183.9982.6683.151,201,074
5/27/201483.1483.9283.0883.451,189,413
5/23/201482.7682.9982.1382.51760,326
5/22/201482.6583.2182.5182.83574,457
5/21/201482.0482.7181.8182.57695,707
5/20/201482.5082.8181.6781.87661,925
5/19/201482.7583.5182.4482.671,124,636
5/16/201480.0783.1980.0782.952,264,974
5/15/201479.8180.1078.4979.861,288,351
5/14/201480.8681.2179.7779.86761,468
5/13/201480.2281.1880.1880.85632,954
5/12/201479.8280.6179.7380.13962,346
5/9/201479.2679.5978.5479.321,165,294
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center