Constellation Brands Inc

STZ 
(NYSE) 
 

History: Constellation Brands Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
13/09/2019
204.84
205.83
203.81
204.07
179,379
204.33
0
12/09/2019
206.00
207.06
202.35
203.97
282,751
204.10
0
11/09/2019
208.18
208.82
205.55
206.77
214,298
206.83
0
10/09/2019
206.22
208.69
204.43
208.18
236,473
207.51
0
09/09/2019
204.98
207.49
204.70
206.75
258,616
206.25
0
06/09/2019
204.71
205.43
203.83
204.75
255,878
204.75
0
05/09/2019
212.00
212.00
204.58
204.93
328,888
206.14
0
04/09/2019
209.50
211.93
208.57
210.18
253,761
210.38
0
03/09/2019
203.36
208.46
202.36
208.35
243,620
207.17
0
30/08/2019
204.72
205.26
203.43
204.35
343,172
204.41
0
29/08/2019
202.82
205.25
202.70
204.63
194,196
204.42
0
28/08/2019
197.46
202.24
196.76
201.83
225,361
200.08
0
27/08/2019
201.91
202.82
197.96
198.19
274,276
198.71
0
26/08/2019
200.00
203.01
197.60
202.44
224,419
201.37
0
23/08/2019
200.70
201.50
197.66
198.51
268,990
198.83
0
22/08/2019
202.88
203.74
201.15
201.66
291,990
202.20
0
21/08/2019
203.81
205.25
202.85
202.85
187,189
203.37
0
20/08/2019
201.55
203.55
201.53
202.48
299,466
202.49
0
19/08/2019
200.00
202.78
198.99
201.80
276,716
201.50
0
16/08/2019
195.49
199.85
195.49
198.79
236,406
198.28
0
15/08/2019
191.07
194.94
189.62
194.40
255,453
193.80
0
14/08/2019
193.89
196.18
192.50
193.36
332,772
193.55
0
13/08/2019
192.04
197.72
192.04
196.53
191,073
196.07
0
12/08/2019
192.82
194.36
192.23
193.05
102,360
193.30
0
09/08/2019
193.30
196.55
191.93
194.15
257,944
194.30
0
08/08/2019
189.00
193.37
187.11
193.26
228,207
192.11
0
07/08/2019
185.19
188.71
184.30
188.16
204,500
187.08
0
06/08/2019
188.94
189.58
185.52
187.19
315,424
187.13
0
05/08/2019
189.96
189.96
185.95
186.69
388,094
187.23
0
02/08/2019
194.31
195.19
192.50
192.74
198,062
193.09
0
01/08/2019
196.67
198.27
191.87
193.60
314,022
194.50
0
31/07/2019
200.08
200.26
194.57
196.82
254,084
197.35
0
30/07/2019
196.43
201.53
196.43
200.95
188,222
199.69
0
29/07/2019
204.13
204.13
197.32
199.00
250,480
199.50
0
26/07/2019
203.75
205.59
202.74
203.92
199,363
204.04
0
25/07/2019
204.04
204.55
201.18
203.01
151,882
202.80
0
24/07/2019
201.93
204.38
201.41
204.09
182,261
203.52
0
23/07/2019
201.15
203.15
200.81
202.29
160,095
202.15
0
22/07/2019
202.17
203.56
198.89
201.17
244,098
201.30
0
19/07/2019
203.39
204.00
200.98
201.57
254,011
202.12
0
18/07/2019
199.77
203.13
199.31
202.60
203,513
202.00
0
17/07/2019
198.64
199.78
197.77
199.38
147,463
199.07
0
16/07/2019
199.56
199.56
197.13
197.88
178,997
198.17
0
15/07/2019
199.71
199.71
197.60
198.59
182,888
198.68
0
12/07/2019
197.89
201.50
197.67
199.60
254,043
199.50
0
11/07/2019
200.78
201.86
196.84
197.67
221,743
198.28
0
10/07/2019
197.75
201.93
197.75
200.79
243,826
200.41
0
09/07/2019
199.36
199.36
194.61
198.04
452,759
197.28
0
08/07/2019
197.04
200.25
196.30
200.10
260,197
199.40
0
05/07/2019
198.96
199.00
196.36
197.49
158,895
197.56
0
03/07/2019
199.10
200.18
196.41
199.90
210,459
199.40
0
02/07/2019
196.07
198.97
196.00
198.66
298,067
197.90
0
01/07/2019
198.87
200.00
193.15
196.09
594,183
195.64
0
28/06/2019
200.00
200.55
192.54
196.94
1,573,953
197.22
0
27/06/2019
184.82
189.04
183.88
188.21
420,208
187.63
0
26/06/2019
184.32
185.71
184.06
185.02
261,222
185.04
0
25/06/2019
182.51
184.22
182.18
183.90
354,244
183.40
0
24/06/2019
184.00
184.38
181.07
181.26
293,432
182.07
0
21/06/2019
185.49
185.55
181.32
183.73
811,638
183.96
0
20/06/2019
185.55
188.09
185.48
185.74
310,740
185.89
0
19/06/2019
182.75
184.40
181.69
184.32
347,076
183.54
0
18/06/2019
188.57
188.57
181.88
181.97
455,893
182.78
0
17/06/2019
187.29
187.84
186.35
187.23
201,060
187.17
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 September 2019 10:05:03
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-16 11:05:03 - 2019-09-16 10:05:03 - 1000 - Website: OKAY