Constellation Brands Inc (1STZ)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 217.5 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 217.5 | 0 | 0 | 0 | DE |
| 12 | 3 | 1.3986013986 | 214.5 | 232.8 | 202.9 | 29 | 223.4754717 | DE |
| 26 | -8.1 | -3.59042553191 | 225.6 | 234.7 | 202.9 | 30 | 222.97884615 | DE |
| 52 | -8.1 | -3.59042553191 | 225.6 | 234.7 | 202.9 | 30 | 222.97884615 | DE |
| 156 | -8.1 | -3.59042553191 | 225.6 | 234.7 | 202.9 | 30 | 222.97884615 | DE |
| 260 | -8.1 | -3.59042553191 | 225.6 | 234.7 | 202.9 | 30 | 222.97884615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735836900 | 217.5 | -4.4 | -1.98 | 217.5 | 217.5 | 217.5 | 5 |
| 1735577700 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1735318500 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734972900 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734713700 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734627300 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734540900 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734454500 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734368100 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734108900 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734022500 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733936100 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733849700 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733763300 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733504100 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733417700 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733331300 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733244900 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733158500 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1732899300 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1732812900 | 221.9 | -0.8 | -0.36 | 202.9 | 221.9 | 202.9 | 100 |
| 1732726500 | 222.7 | 1 | 0.45 | 222.7 | 222.7 | 222.7 | 10 |
| 1732640100 | 221.7 | -9.3 | -4.03 | 221.7 | 221.7 | 221.7 | 44 |
| 1732553700 | 231 | 3 | 1.32 | 231 | 231 | 231 | 50 |
| 1732294500 | 228 | 3.2 | 1.42 | 228 | 228 | 222.6 | 5 |
| 1732208100 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1732121700 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1732035300 | 224.8 | -8 | -3.44 | 224.8 | 224.8 | 224.8 | 2 |
| 1731948900 | 232.8 | 12.5 | 5.67 | 232.8 | 232.8 | 232.8 | 2 |
| 1731689700 | 220.3 | 0 | 0.00 | 220.3 | 220.3 | 220.3 | 0 |
| 1731603300 | 220.3 | 0 | 0.00 | 220.3 | 220.3 | 220.3 | 0 |
| 1731516900 | 220.3 | 0 | 0.00 | 220.3 | 220.3 | 220.3 | 0 |
| 1731430500 | 220.3 | 0 | 0.00 | 220.3 | 220.3 | 220.3 | 0 |
| 1731344100 | 220.3 | 0 | 0.00 | 220.3 | 220.3 | 220.3 | 0 |
| 1731084900 | 220.3 | 5.8 | 2.70 | 218.7 | 220.3 | 218.7 | 50 |
| 1730994900 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1730908500 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1730822100 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1730735700 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1730476500 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1730390100 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1730303700 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1730217300 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1730130900 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1729871700 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1729785300 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1729698900 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1729612500 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1729526100 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1729266900 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1729180500 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1729094100 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1729007700 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1728921300 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1728662100 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1728575700 | 214.5 | -13.5 | -5.92 | 214.5 | 214.5 | 214.5 | 2 |
| 1728460800 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1728374400 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1728288000 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1728028800 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1727942400 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
