Constellation Brands (NY: STZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.13	13.30	13.07	13.26	1,828,125	+0.19(+1.42%)
Feb 25, 2010	13.09	13.14	12.87	13.07	4,945,997	-0.16(-1.19%)
Feb 24, 2010	13.43	13.44	13.19	13.23	3,075,223	-0.19(-1.39%)
Feb 23, 2010	13.63	13.63	13.25	13.42	2,541,010	-0.27(-2.00%)
Feb 22, 2010	13.76	13.82	13.64	13.69	1,087,158	-0.06(-0.45%)
Feb 19, 2010	13.65	13.77	13.51	13.75	1,803,534	+0.01(+0.06%)
Feb 18, 2010	13.76	13.93	13.72	13.74	1,642,598	-0.08(-0.57%)
Feb 17, 2010	13.80	13.96	13.71	13.82	1,543,165	+0.06(+0.45%)
Feb 16, 2010	13.60	13.76	13.55	13.76	952,254	+0.22(+1.63%)
Feb 12, 2010	13.56	13.54	13.54	13.54	2,239,534	-0.11(-0.84%)
Feb 11, 2010	13.38	13.69	13.29	13.65	1,533,101	+0.32(+2.38%)
Feb 10, 2010	13.37	13.43	13.14	13.34	1,832,910	-0.06(-0.46%)
Feb 09, 2010	13.37	13.51	13.19	13.40	1,712,693	+0.24(+1.81%)
Feb 08, 2010	13.55	13.55	13.11	13.16	2,502,081	-0.35(-2.61%)
Feb 05, 2010	13.58	13.67	13.18	13.51	3,643,030	-0.11(-0.78%)
Feb 04, 2010	14.25	14.28	13.58	13.62	2,261,837	-0.76(-5.27%)
Feb 03, 2010	14.42	14.47	14.27	14.38	777,222	-0.07(-0.49%)
Feb 02, 2010	14.35	14.47	14.21	14.45	940,499	+0.25(+1.77%)
Feb 01, 2010	14.26	14.36	14.17	14.20	1,125,427	+0.02(+0.16%)
Jan 29, 2010	14.31	14.34	14.13	14.17	1,657,790	-0.08(-0.56%)
Jan 28, 2010	14.47	14.50	14.19	14.25	833,423	-0.15(-1.04%)
Jan 27, 2010	14.46	14.53	14.16	14.40	1,271,164	-0.07(-0.49%)
Jan 26, 2010	14.52	14.65	14.47	14.47	1,135,726	-0.17(-1.14%)
Jan 25, 2010	14.81	14.81	14.51	14.64	1,445,547	+0.00(+0.00%)
Jan 22, 2010	14.83	14.84	14.55	14.64	2,393,697	-0.16(-1.07%)
Jan 21, 2010	14.74	15.02	14.74	14.80	2,725,065	-0.04(-0.24%)
Jan 20, 2010	14.69	14.84	14.58	14.84	3,012,242	+0.01(+0.06%)
Jan 19, 2010	14.44	14.84	14.44	14.83	2,648,317	+0.36(+2.50%)
Jan 15, 2010	14.43	14.47	14.47	14.47	2,705,205	+0.07(+0.49%)
Jan 14, 2010	14.09	14.53	14.09	14.40	2,798,526	+0.37(+2.64%)
Jan 13, 2010	13.79	14.10	13.76	14.03	1,722,843	+0.23(+1.66%)
Jan 12, 2010	13.78	13.88	13.68	13.80	1,999,801	-0.04(-0.26%)
Jan 11, 2010	13.80	13.93	13.69	13.83	1,742,437	+0.03(+0.19%)
Jan 08, 2010	14.00	14.00	13.71	13.80	2,382,530	-0.27(-1.94%)
Jan 07, 2010	13.75	14.28	13.31	14.08	4,390,868	-0.14(-0.99%)
Jan 06, 2010	14.05	14.25	13.86	14.22	3,218,090	+0.19(+1.32%)
Jan 05, 2010	14.17	14.22	13.98	14.03	2,758,315	-0.18(-1.24%)
Jan 04, 2010	14.12	14.25	14.01	14.21	1,609,375	+0.17(+1.19%)
Dec 31, 2009	14.09	14.04	14.04	14.04	956,753	-0.05(-0.37%)
Dec 30, 2009	14.10	14.11	13.95	14.10	710,378	+0.02(+0.13%)
Dec 29, 2009	14.14	14.21	14.08	14.08	1,007,421	-0.07(-0.50%)
Dec 28, 2009	14.00	14.15	13.98	14.15	829,079	+0.11(+0.82%)
Dec 24, 2009	13.91	14.04	13.90	14.03	396,378	+0.13(+0.95%)
Dec 23, 2009	13.96	13.99	13.76	13.90	1,144,864	+0.03(+0.19%)
Dec 22, 2009	13.70	13.91	13.56	13.88	1,876,947	+0.23(+1.68%)
Dec 21, 2009	13.62	13.68	13.48	13.65	2,490,648	+0.11(+0.85%)
Dec 18, 2009	13.34	13.59	13.32	13.53	5,190,589	+0.20(+1.52%)
Dec 17, 2009	13.29	13.37	13.14	13.33	3,613,407	-0.04(-0.33%)
Dec 16, 2009	13.80	13.93	13.24	13.37	7,119,569	-0.88(-6.18%)
Dec 15, 2009	14.16	14.29	14.16	14.25	1,186,352	+0.08(+0.56%)
Dec 14, 2009	14.16	14.19	14.15	14.17	1,767,475	+0.09(+0.63%)
Dec 11, 2009	13.95	14.11	13.92	14.09	1,769,337	+0.15(+1.07%)
Dec 10, 2009	14.11	14.25	13.83	13.94	2,606,157	-0.15(-1.06%)
Dec 09, 2009	14.25	14.27	13.94	14.09	1,839,235	-0.17(-1.18%)
Dec 08, 2009	14.55	14.56	14.18	14.25	2,290,352	-0.37(-2.53%)
Dec 07, 2009	14.71	14.89	14.52	14.62	1,976,702	-0.13(-0.90%)
Dec 04, 2009	14.73	14.96	14.67	14.76	2,089,388	+0.19(+1.27%)
Dec 03, 2009	14.82	14.82	14.50	14.57	2,623,673	-0.21(-1.43%)
Dec 02, 2009	14.49	14.81	14.20	14.78	6,753,982	-0.42(-2.78%)

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.