$114.48 -0.33 (%) Constellation Brands Inc - NYSE

Mar. 27, 2015 | 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
3/27/2015114.74115.20114.25114.481,009,895
3/26/2015114.81115.74114.08114.81631,687
3/25/2015118.38118.46115.09115.401,003,398
3/24/2015117.05118.43116.60117.87912,902
3/23/2015118.05118.19116.97117.00691,113
3/20/2015116.24118.40116.01118.251,531,797
3/19/2015117.00117.01115.54116.04622,694
3/18/2015115.42117.88114.60117.241,391,174
3/17/2015116.63117.30114.78115.49773,792
3/16/2015116.49118.50116.23117.381,271,186
3/13/2015117.76117.99115.85116.44917,243
3/12/2015115.99118.15115.72117.991,285,692
3/11/2015114.59116.19114.17115.611,044,471
3/10/2015114.07115.15113.55114.561,146,424
3/9/2015111.85115.36111.54115.231,607,456
3/6/2015112.55112.74110.45110.911,154,114
3/5/2015114.57115.07113.40113.82571,843
3/4/2015115.07115.36114.37114.43512,566
3/3/2015115.85115.96114.69115.15740,114
3/2/2015114.43115.99114.08115.98668,420
2/27/2015116.05116.29114.41114.72718,957
2/26/2015114.14115.95114.05115.78614,933
2/25/2015115.95116.05113.59114.141,154,476
2/24/2015115.15116.23115.02115.711,150,518
2/23/2015115.25115.77114.81114.95861,001
2/20/2015114.70115.98113.81115.751,010,617
2/19/2015114.66115.01114.24114.78583,660
2/18/2015113.72114.81113.29114.68640,506
2/17/2015113.02114.35112.51114.13731,545
2/13/2015113.30113.48112.20113.03683,001
2/12/2015113.57114.45112.89113.51967,445
2/11/2015113.45114.19112.07113.53826,344
2/10/2015112.38113.74112.26113.40870,140
2/9/2015112.11112.60111.49111.86946,783
2/6/2015112.33113.59111.50112.911,124,877
2/5/2015112.50112.96112.00112.66810,803
2/4/2015111.12113.11110.75112.061,355,591
2/3/2015111.67111.80110.24111.321,039,336
2/2/2015110.45111.36109.47111.30844,712
1/30/2015110.94111.49110.00110.451,058,238
1/29/2015110.79111.87110.15111.781,170,066
1/28/2015111.45112.39110.19110.29772,902
1/27/2015110.67111.76110.18111.29707,032
1/26/2015110.40111.86109.90111.72921,695
1/23/2015111.00111.21110.14110.61861,006
1/22/2015111.19111.50109.60111.402,453,882
1/21/2015110.78111.25109.91110.532,221,451
1/20/2015112.00112.00110.52111.001,289,900
1/16/2015108.17111.73108.16111.602,052,184
1/15/2015109.36109.38107.70108.181,056,383
1/14/2015105.80108.49105.21108.432,006,706
1/13/2015107.62108.57105.30106.301,623,296
1/12/2015107.39108.52106.53106.971,250,208
1/9/2015106.93107.74106.45107.341,559,723
1/8/2015108.34109.24106.59107.643,615,220
1/7/2015101.06103.78100.86103.052,156,500
1/6/2015102.21105.3599.22100.463,282,471
1/5/201597.38100.2596.5999.822,422,343
1/2/201598.1798.8696.5397.501,994,624
12/31/201499.1999.2598.1098.171,043,133
12/30/201499.0899.4398.3898.84909,023
12/29/201499.6299.8398.7899.22878,872
12/26/2014100.06100.6499.3199.94662,731
12/24/201499.37100.7799.37100.09749,429
12/23/201497.5099.2696.8299.141,774,717
12/22/201495.4296.9095.4296.901,008,508
12/19/201495.6295.8194.5994.801,633,449
12/18/201494.2895.4193.8995.411,221,270
12/17/201489.7893.5489.3493.161,571,164
12/16/201489.6291.7589.4889.701,009,169
12/15/201491.3592.5189.6090.381,130,565
12/12/201491.6692.6590.7590.78885,755
12/11/201492.5793.6292.1892.46683,770
12/10/201493.5193.7792.3192.46972,413
12/9/201493.6194.1392.5193.45997,972
12/8/201494.9595.2394.2494.69730,923
12/5/201494.2595.2293.8895.09708,013
12/4/201494.0194.5393.6994.18655,749
12/3/201494.2694.7292.9693.73972,870
12/2/201494.9395.1594.2594.52847,037
12/1/201495.8296.2094.7094.73923,587
11/28/201495.2196.6095.1796.40456,059
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center