Constellation Brands (NY: STZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	102.30	102.51	100.86	101.13	815,585	-0.94(-0.92%)
Feb 26, 2015	100.62	102.21	100.54	102.06	697,580	+1.45(+1.44%)
Feb 25, 2015	102.21	102.30	100.13	100.62	1,309,638	-1.38(-1.36%)
Feb 24, 2015	101.51	102.46	101.39	102.00	1,305,148	+0.67(+0.66%)
Feb 23, 2015	101.59	102.05	101.21	101.33	976,720	-0.70(-0.69%)
Feb 20, 2015	101.11	102.24	100.33	102.04	1,146,444	+0.86(+0.85%)
Feb 19, 2015	101.08	101.38	100.70	101.18	662,104	+0.09(+0.09%)
Feb 18, 2015	100.25	101.21	99.87	101.09	726,590	+0.48(+0.48%)
Feb 17, 2015	99.63	100.80	99.18	100.61	829,865	+0.97(+0.97%)
Feb 13, 2015	99.88	99.64	99.64	99.64	774,795	-0.42(-0.42%)
Feb 12, 2015	100.11	100.89	99.52	100.06	1,097,470	-0.02(-0.02%)
Feb 11, 2015	100.01	100.66	98.79	100.08	937,405	+0.11(+0.11%)
Feb 10, 2015	99.07	100.26	98.96	99.96	987,087	+1.36(+1.38%)
Feb 09, 2015	98.83	99.26	98.28	98.61	1,074,031	-0.93(-0.93%)
Feb 06, 2015	99.02	100.13	98.29	99.53	1,276,061	+0.22(+0.22%)
Feb 05, 2015	99.17	99.58	98.73	99.31	919,775	+0.53(+0.54%)
Feb 04, 2015	97.95	99.71	97.63	98.78	1,537,783	+0.65(+0.66%)
Feb 03, 2015	98.44	98.55	97.18	98.13	1,179,023	+0.02(+0.02%)
Feb 02, 2015	97.36	98.17	96.50	98.11	958,241	+0.75(+0.77%)
Jan 30, 2015	97.80	97.85	96.97	97.36	1,200,466	-1.17(-1.19%)
Jan 29, 2015	97.66	98.62	97.10	98.54	1,327,323	+1.31(+1.35%)
Jan 28, 2015	98.25	99.07	97.14	97.22	876,780	-0.88(-0.90%)
Jan 27, 2015	97.56	98.52	97.13	98.10	802,057	-0.38(-0.38%)
Jan 26, 2015	97.32	98.61	96.88	98.48	1,045,571	+0.98(+1.00%)
Jan 23, 2015	97.85	98.03	97.09	97.51	976,725	-0.70(-0.71%)
Jan 22, 2015	98.02	98.29	96.61	98.20	2,783,458	+0.77(+0.79%)
Jan 21, 2015	97.66	98.07	96.89	97.43	2,520,015	-0.41(-0.42%)
Jan 20, 2015	98.73	98.73	97.43	97.85	1,463,263	-0.53(-0.54%)
Jan 16, 2015	95.35	98.49	95.35	98.38	2,327,999	+3.01(+3.16%)
Jan 15, 2015	96.40	96.42	94.94	95.36	1,198,361	-0.22(-0.23%)
Jan 14, 2015	93.27	95.64	92.75	95.58	2,276,408	+1.88(+2.00%)
Jan 13, 2015	94.87	95.71	92.82	93.71	1,841,468	-0.59(-0.63%)
Jan 12, 2015	94.67	95.66	93.91	94.30	1,418,236	-0.33(-0.34%)
Jan 09, 2015	94.26	94.98	93.84	94.62	1,769,350	-0.26(-0.28%)
Jan 08, 2015	95.50	96.30	93.96	94.89	4,100,966	+4.05(+4.45%)
Jan 07, 2015	89.09	91.48	88.91	90.84	2,446,028	+2.28(+2.58%)
Jan 06, 2015	90.10	92.87	87.46	88.56	3,723,637	+0.56(+0.64%)
Jan 05, 2015	85.84	88.37	85.15	87.99	2,747,907	+2.05(+2.38%)
Jan 02, 2015	86.54	87.15	85.09	85.95	2,262,703	-0.59(-0.68%)
Dec 31, 2014	87.44	86.54	86.54	86.54	1,181,591	-0.59(-0.68%)
Dec 30, 2014	87.34	87.65	86.72	87.13	1,031,196	-0.33(-0.38%)
Dec 29, 2014	87.82	88.00	87.08	87.46	996,993	-0.63(-0.72%)
Dec 26, 2014	88.21	88.72	87.54	88.10	751,802	-0.13(-0.15%)
Dec 24, 2014	87.60	88.23	88.23	88.23	846,489	+0.84(+0.96%)
Dec 23, 2014	85.95	87.50	85.35	87.39	2,013,240	+1.97(+2.31%)
Dec 22, 2014	84.11	85.42	84.11	85.42	1,144,052	+1.85(+2.22%)
Dec 19, 2014	84.29	84.46	83.38	83.57	1,852,985	-0.54(-0.64%)
Dec 18, 2014	83.11	84.11	82.77	84.11	1,378,003	+1.98(+2.42%)
Dec 17, 2014	79.14	82.46	78.76	82.12	1,782,329	+3.05(+3.86%)
Dec 16, 2014	79.00	80.88	78.88	79.07	1,144,802	-0.60(-0.75%)
Dec 15, 2014	80.53	81.55	78.98	79.67	1,282,513	-0.35(-0.44%)
Dec 12, 2014	80.80	81.67	80.00	80.02	1,004,801	-1.48(-1.82%)
Dec 11, 2014	81.60	82.53	81.26	81.51	775,669	+0.00(+0.00%)
Dec 10, 2014	82.43	82.66	81.37	81.51	1,103,106	-0.87(-1.06%)
Dec 09, 2014	82.52	82.98	81.55	82.38	1,132,100	-1.09(-1.31%)
Dec 08, 2014	83.70	83.95	83.07	83.47	829,159	-0.35(-0.42%)
Dec 05, 2014	83.08	83.25	82.76	83.82	803,170	+0.80(+0.97%)
Dec 04, 2014	82.87	83.33	82.59	83.02	743,882	+0.40(+0.48%)
Dec 03, 2014	83.09	83.50	81.95	82.63	1,103,567	-0.70(-0.84%)
Dec 02, 2014	83.68	83.88	83.08	83.32	960,879	-0.19(-0.22%)

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.