Constellation Brands Inc Historical Stock Prices

STZ 
$117.49
*  
0.79
0.67%
Get STZ Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading STZ now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    STZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  118.20  118.58  117.33  117.49 816,993
05/26/2015 118.14 118.58 117.33 117.49 814,068
05/22/2015 118.95 119.26 117.93 118.28 544,803
05/21/2015 119.26 119.99 118.43 119.01 593,316
05/20/2015 119.56 120.48 119.15 119.52 637,292
05/19/2015 119.12 120.34 118.89 119.51 941,319
05/18/2015 118.63 119.42 118.33 119.01 719,071
05/15/2015 117.72 118.51 117.15 118.45 798,920
05/14/2015 116.5 117.58 116.19 117.51 1,037,832
05/13/2015 115.6 116.53 115.12 115.61 770,935
05/12/2015 116.59 116.7 114.98 115.68 1,025,409
05/11/2015 115.92 118.58 115.92 117.22 1,241,723
05/08/2015 115.85 116.86 115.85 116.32 853,283
05/07/2015 114.9 116 114.65 115.31 1,285,776
05/06/2015 116.51 116.55 114.77 115.08 810,467
05/05/2015 116.78 116.96 115.73 116.04 1,314,408
05/04/2015 117.08 118.24 116.78 117.32 990,387
05/01/2015 116.47 117.33 115.85 117.19 1,142,405
04/30/2015 116.13 116.93 115.74 115.94 1,314,875
04/29/2015 116.45 116.77 115.88 116.26 845,131
04/28/2015 116 117.92 116 117.12 808,239
04/27/2015 115.96 116.55 115.57 116.36 817,808
04/24/2015 115.92 116.2 115.26 115.64 682,098
04/23/2015 115.46 116.87 115.25 116 844,420
04/22/2015 117 117.3499 115.9 115.99 967,690
04/21/2015 115.87 118.13 115.52 117.29 1,013,166
04/20/2015 116.65 117.09 116.12 116.46 538,481
04/17/2015 116.55 116.94 115.43 115.98 671,067
04/16/2015 117.54 118.24 117.08 117.36 639,580
04/15/2015 118.19 118.6725 117.25 117.52 711,883
04/14/2015 118.99 119.42 117.7 118.02 1,057,984
04/13/2015 121.8 121.92 119.811 119.92 939,472
04/10/2015 120.88 121.79 119.42 121.7 1,460,899
04/09/2015 119.19 121.88 118.5 120.06 1,954,240
04/08/2015 118.66 119.85 118.47 119.17 1,475,480
04/07/2015 119.38 119.74 118.14 118.27 907,955
04/06/2015 117.47 120.24 117.44 119.38 1,434,752
04/02/2015 116.56 118.06 115.93 117.75 967,067
04/01/2015 116.14 116.37 114.75 116.22 1,334,439
03/31/2015 116.4 116.97 115.47 116.21 1,161,538
03/30/2015 115.15 117.43 114.57 116.93 992,405
03/27/2015 114.74 115.2 114.25 114.48 1,009,890
03/26/2015 114.81 115.74 114.08 114.81 631,687
03/25/2015 118.38 118.46 115.09 115.4 1,003,398
03/24/2015 117.05 118.43 116.6 117.87 905,752
03/23/2015 118.05 118.19 116.97 117 691,113
03/20/2015 116.24 118.4 116.01 118.25 1,531,476
03/19/2015 117 117.01 115.54 116.04 615,744
03/18/2015 115.42 117.875 114.6 117.24 1,391,174
03/17/2015 116.63 117.3 114.78 115.49 773,792
03/16/2015 116.49 118.5 116.23 117.38 1,271,186
03/13/2015 117.76 117.99 115.85 116.44 917,243
03/12/2015 115.99 118.15 115.7205 117.99 1,285,692
03/11/2015 114.59 116.194 114.17 115.61 1,044,471
03/10/2015 114.07 115.15 113.55 114.56 1,146,424
03/09/2015 111.85 115.36 111.54 115.23 1,607,456
03/06/2015 112.55 112.74 110.45 110.91 1,154,114
03/05/2015 114.57 115.07 113.4 113.82 571,843
03/04/2015 115.07 115.36 114.37 114.43 512,566
03/03/2015 115.85 115.96 114.69 115.15 740,114
03/02/2015 114.43 115.99 114.08 115.98 668,420
02/27/2015 116.05 116.29 114.41 114.72 718,957
02/26/2015 114.14 115.95 114.05 115.78 614,933
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?