$96.34 +1.58 (%) Constellation Brands Inc - NYSE

Nov. 28, 2014 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STZ historical data

Date Open High Low Close Volume
11/26/201494.2694.8193.7294.76680,808
11/25/201494.1394.6793.2094.131,149,084
11/24/201494.1894.8493.9894.23893,521
11/21/201494.8795.2293.6893.761,252,485
11/20/201493.8894.4293.4293.88702,429
11/19/201493.8994.3493.4894.30734,108
11/18/201494.2694.2693.3893.78904,261
11/17/201492.5094.2892.5094.26623,362
11/14/201493.1393.2892.3992.88822,747
11/13/201494.2094.6992.8793.37950,354
11/12/201493.3695.0992.9294.021,456,143
11/11/201493.8794.6293.4093.84693,477
11/10/201493.4993.8992.9293.87724,957
11/7/201493.5393.6993.0593.56868,510
11/6/201492.4593.5792.3593.53778,307
11/5/201492.8293.4292.0792.60727,916
11/4/201491.9792.7391.8492.35984,217
11/3/201491.6292.6091.6291.941,043,041
10/31/201490.5391.6090.1091.541,225,931
10/30/201489.0689.6288.7589.41596,132
10/29/201490.0690.7788.5489.171,239,669
10/28/201488.4490.1188.4489.851,321,950
10/27/201488.2589.4088.1388.291,133,478
10/24/201487.3488.3887.1188.28936,622
10/23/201487.4087.9586.9587.201,055,944
10/22/201486.7687.3986.5486.911,000,143
10/21/201485.1686.6684.9086.661,304,372
10/20/201484.6285.1684.0885.071,149,097
10/17/201482.9584.4382.6584.051,475,769
10/16/201481.5382.8680.7082.081,972,555
10/15/201483.0384.1680.8083.052,328,251
10/14/201484.4184.8583.7484.361,037,300
10/13/201485.6485.7884.1984.241,204,488
10/10/201486.4886.8385.3785.832,155,674
10/9/201487.2887.7386.2986.382,745,292
10/8/201485.2987.8285.1387.702,176,781
10/7/201486.2786.5985.0285.021,201,774
10/6/201487.2587.3885.7786.381,821,725
10/3/201484.8387.0384.7986.912,147,342
10/2/201483.8185.9382.3484.405,603,105
10/1/201486.6686.8384.2285.262,696,256
9/30/201486.4687.3785.4187.161,232,359
9/29/201485.8186.5585.5086.351,044,632
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center