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
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
182.62
0
17/06/2019
187.29
187.84
186.35
187.23
201,060
187.17
0
14/06/2019
189.22
190.03
187.57
187.63
182,081
187.98
0
13/06/2019
188.75
189.88
186.75
189.34
225,673
188.50
0
12/06/2019
195.12
195.36
189.13
189.32
228,700
190.32
0
11/06/2019
191.81
195.30
191.81
194.96
271,451
194.15
0
10/06/2019
194.00
194.40
191.67
191.96
477,648
192.65
0
07/06/2019
185.03
190.00
184.76
188.40
328,704
188.50
0
06/06/2019
185.58
187.15
181.89
184.16
433,742
184.29
0
05/06/2019
185.93
187.84
183.86
187.00
351,860
186.50
0
04/06/2019
181.07
184.72
179.89
184.44
444,745
183.12
0
03/06/2019
177.28
179.42
176.62
177.23
865,593
177.29
0
31/05/2019
175.68
177.28
171.36
176.45
943,276
175.61
0
30/05/2019
188.89
190.52
186.18
187.29
299,240
187.63
0
29/05/2019
193.56
193.56
187.60
188.90
385,912
189.50
0
28/05/2019
198.35
198.40
193.34
194.24
1,475,720
194.43
0
24/05/2019
202.50
202.54
196.29
198.68
474,704
198.64
0
23/05/2019
204.47
206.48
203.88
206.21
246,483
205.84
0
22/05/2019
204.66
205.39
203.23
204.97
172,495
204.77
0
21/05/2019
205.04
206.78
203.01
205.00
320,527
204.50
0
20/05/2019
204.70
205.15
202.72
203.05
278,279
203.40
0
17/05/2019
205.09
207.67
204.77
204.79
242,004
205.16
0
16/05/2019
205.05
207.49
204.64
206.80
217,661
206.60
0
15/05/2019
203.96
207.76
203.96
204.99
251,547
205.25
0
14/05/2019
202.00
207.18
201.91
205.33
308,579
205.24
0
13/05/2019
200.58
201.67
199.05
201.06
297,226
200.73
0
10/05/2019
201.06
203.97
199.27
203.23
269,870
202.10
0
09/05/2019
205.16
206.39
201.88
201.89
365,842
202.53
0
08/05/2019
207.16
208.68
206.87
207.19
252,087
207.45
0
07/05/2019
209.13
209.42
206.75
207.87
254,584
207.93
0
06/05/2019
208.28
211.29
208.01
210.41
323,319
210.19
0
03/05/2019
210.13
212.05
209.80
211.40
175,951
211.30
0
02/05/2019
211.14
211.69
207.80
209.12
265,900
209.58
0
01/05/2019
211.60
213.60
211.21
212.09
208,592
212.26
0
30/04/2019
212.10
212.70
210.00
211.67
439,499
211.77
0
29/04/2019
212.36
213.28
210.85
212.54
185,704
212.32
0
26/04/2019
213.00
214.25
211.54
212.16
249,362
212.44
0
25/04/2019
208.81
214.36
208.81
212.16
431,573
211.98
0
24/04/2019
208.15
210.41
208.01
210.14
414,231
209.71
0
23/04/2019
207.07
209.19
204.93
207.48
471,021
207.54
0
22/04/2019
198.53
205.75
198.53
205.46
434,761
203.88
0
18/04/2019
194.16
199.79
194.09
198.80
636,584
197.60
0
17/04/2019
190.95
192.84
189.94
191.58
236,121
191.54
0
16/04/2019
191.01
191.33
189.60
190.01
498,500
190.05
0
15/04/2019
190.69
190.99
189.34
190.92
394,630
190.73
0
12/04/2019
192.20
192.35
190.23
190.53
194,967
190.72
0
11/04/2019
190.03
191.52
189.14
191.17
286,777
190.72
0
10/04/2019
191.00
191.41
188.70
190.10
267,790
190.10
0
09/04/2019
191.34
192.19
189.59
190.89
447,062
190.78
0
08/04/2019
192.50
192.65
190.58
192.34
629,528
192.06
0
05/04/2019
191.00
193.71
189.20
193.30
1,002,973
192.50
0
04/04/2019
178.51
193.13
178.13
191.45
1,017,436
188.75
0
03/04/2019
177.26
179.77
176.90
179.69
497,554
179.06
0
02/04/2019
178.25
178.57
175.66
176.71
316,385
177.29
0
01/04/2019
176.91
178.54
174.66
177.59
363,134
177.39
0
29/03/2019
172.97
176.45
172.89
175.33
484,378
175.12
0
28/03/2019
170.25
172.52
169.89
172.50
257,759
172.00
0
27/03/2019
170.05
171.88
169.46
170.12
293,637
170.16
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.
 
26 June 2019 06:08:50
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB7 - 2019-06-26 07:08:50 - 2019-06-26 06:08:50 - 1000 - Website: OKAY