Constellation Brands (NY: STZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	35.82	36.09	35.54	35.88	2,477,785	+0.12(+0.34%)
Nov 29, 2012	35.50	35.82	35.39	35.76	1,048,801	+0.40(+1.13%)
Nov 28, 2012	34.70	35.49	34.57	35.36	934,601	+0.54(+1.55%)
Nov 27, 2012	34.44	35.16	34.37	34.82	1,828,897	+0.42(+1.22%)
Nov 26, 2012	34.84	34.95	34.40	34.40	1,136,033	-0.71(-2.02%)
Nov 23, 2012	34.66	35.11	34.62	35.11	382,599	+0.72(+2.09%)
Nov 21, 2012	34.67	34.78	34.35	34.39	944,412	-0.28(-0.81%)
Nov 20, 2012	34.64	34.77	34.38	34.67	1,029,303	+0.05(+0.14%)
Nov 19, 2012	34.50	34.70	34.11	34.62	1,771,047	+0.48(+1.41%)
Nov 16, 2012	33.63	34.21	33.49	34.14	2,403,826	+0.58(+1.73%)
Nov 15, 2012	33.88	33.90	33.45	33.56	1,918,077	-0.27(-0.80%)
Nov 14, 2012	34.36	34.54	33.73	33.83	2,003,355	-0.46(-1.34%)
Nov 13, 2012	34.79	35.07	34.24	34.29	2,547,524	-0.63(-1.80%)
Nov 12, 2012	35.42	35.42	34.87	34.92	1,815,864	-0.50(-1.41%)
Nov 09, 2012	34.79	35.82	34.79	35.42	1,346,719	+0.56(+1.61%)
Nov 08, 2012	35.64	35.97	34.75	34.86	1,818,647	-0.91(-2.54%)
Nov 07, 2012	35.93	36.15	35.70	35.77	1,302,389	-0.59(-1.62%)
Nov 06, 2012	35.81	36.61	35.73	36.36	1,323,731	+0.64(+1.79%)
Nov 05, 2012	35.62	35.78	35.34	35.72	1,331,239	-0.09(-0.25%)
Nov 02, 2012	36.01	36.09	35.71	35.81	1,328,669	+0.03(+0.08%)
Nov 01, 2012	35.42	36.17	35.20	35.78	1,848,557	+0.44(+1.25%)
Oct 31, 2012	35.58	36.00	35.22	35.34	1,668,287	-0.21(-0.59%)
Oct 26, 2012	35.75	35.55	35.55	35.55	1,650,900	-0.26(-0.73%)
Oct 25, 2012	35.35	35.84	35.20	35.81	1,810,266	+0.81(+2.31%)
Oct 24, 2012	35.33	35.46	34.97	35.00	1,181,058	-0.27(-0.77%)
Oct 23, 2012	35.10	35.41	34.86	35.27	1,421,572	-0.38(-1.07%)
Oct 19, 2012	36.21	36.22	35.30	35.65	1,671,218	-0.65(-1.79%)
Oct 18, 2012	36.82	36.85	36.05	36.30	1,971,235	-0.62(-1.68%)
Oct 17, 2012	35.91	36.98	35.77	36.92	3,579,178	+1.14(+3.19%)
Oct 16, 2012	35.83	35.95	35.48	35.78	1,763,413	+0.22(+0.62%)
Oct 15, 2012	34.98	35.59	34.93	35.56	2,304,702	+0.56(+1.60%)
Oct 12, 2012	35.37	35.44	34.63	35.00	4,271,834	-0.20(-0.57%)
Oct 11, 2012	35.51	35.83	35.20	35.20	3,523,621	-0.12(-0.34%)
Oct 10, 2012	35.26	35.97	35.05	35.32	6,646,896	+0.54(+1.55%)
Oct 09, 2012	36.30	36.44	34.64	34.78	6,439,318	-1.57(-4.32%)
Oct 08, 2012	36.36	36.50	35.99	36.35	2,258,984	+0.15(+0.41%)
Oct 05, 2012	35.35	36.50	35.05	36.20	4,604,734	+1.48(+4.26%)
Oct 04, 2012	34.44	34.93	34.00	34.72	3,752,681	+0.42(+1.22%)
Oct 03, 2012	34.01	34.65	33.73	34.30	5,959,083	+0.89(+2.66%)
Oct 02, 2012	32.91	33.63	32.85	33.41	2,573,695	+0.74(+2.27%)
Oct 01, 2012	32.57	32.75	32.24	32.67	2,634,585	+0.32(+0.99%)
Sep 28, 2012	32.39	32.45	32.06	32.35	2,369,663	-0.25(-0.77%)
Sep 27, 2012	32.20	32.66	32.09	32.60	1,093,086	+0.42(+1.31%)
Sep 26, 2012	32.32	32.53	32.05	32.18	2,027,039	+0.01(+0.03%)
Sep 25, 2012	33.01	33.11	32.13	32.17	2,219,984	-0.69(-2.10%)
Sep 24, 2012	33.03	33.30	32.64	32.86	1,769,887	-0.40(-1.20%)
Sep 21, 2012	33.83	34.06	33.25	33.26	2,890,425	-0.47(-1.39%)
Sep 20, 2012	33.09	34.16	33.05	33.73	2,733,237	+0.57(+1.72%)
Sep 19, 2012	32.91	33.45	32.64	33.16	1,837,958	+0.36(+1.10%)
Sep 18, 2012	32.85	33.18	32.64	32.80	1,448,222	-0.14(-0.43%)
Sep 17, 2012	32.17	32.94	31.99	32.94	2,708,573	+0.75(+2.33%)
Sep 14, 2012	32.82	33.25	32.14	32.19	3,053,442	-0.57(-1.74%)
Sep 13, 2012	32.40	32.89	32.09	32.76	3,535,766	+0.27(+0.83%)
Sep 12, 2012	32.84	33.02	32.47	32.49	2,458,370	-0.31(-0.95%)
Sep 11, 2012	32.88	32.94	32.69	32.80	2,259,286	+0.04(+0.12%)
Sep 10, 2012	33.25	33.44	32.68	32.76	2,761,211	-0.89(-2.64%)
Sep 07, 2012	34.05	34.20	33.55	33.65	1,735,474	-0.41(-1.20%)
Sep 06, 2012	33.41	34.20	33.41	34.06	2,241,436	+0.90(+2.71%)
Sep 05, 2012	33.27	33.51	33.14	33.16	2,765,067	-0.06(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.