Constellation Brands CDR Historical Data - STZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.44	-2.09125475285	21.04	21.8	20.6	5264	20.91660619	CS
4	-1.3	-5.93607305936	21.9	22.04	20.59	4138	21.13016014	CS
12	-1.07	-4.93770189202	21.67	22.04	20.31	2569	21.12529365	CS
26	0.06	0.292112950341	20.54	22.54	20.31	5669	21.1556253	CS
52	0.06	0.292112950341	20.54	22.54	20.31	5669	21.1556253	CS
156	0.06	0.292112950341	20.54	22.54	20.31	5669	21.1556253	CS
260	0.06	0.292112950341	20.54	22.54	20.31	5669	21.1556253	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721163600	20.6	-0.29	-1.39	20.83	20.83	20.6	3519
1721077440	20.89	-0.91	-4.17	21.06	21.06	20.89	18471
1720818000	21.8	0.31	1.44	21.8	21.8	21.8	127
1720731600	21.49	0.55	2.63	20.74	21.49	20.74	585
1720645380	20.94	0	0.00	20.94	20.94	20.94	0
1720558980	20.94	-0.09	-0.43	21.04	21.04	20.94	1873
1720472400	21.03	-0.41	-1.91	21.3	21.3	21.03	12501
1720213200	21.44	0.85	4.13	20.99	21.45	20.99	8907
1720126800	20.59	0	0.00	20.59	20.59	20.59	0
1720040400	20.59	-0.81	-3.79	21.45	21.46	20.59	3912
1719954000	21.4	0.1	0.47	21.4	21.4	21.4	320
1719608580	21.3	0.11	0.52	21.23	21.3	21.23	1041
1719522000	21.19	-0.68	-3.11	21.35	21.35	21.19	8601
1719435660	21.87	0	0.00	21.87	21.87	21.87	0
1719349260	21.87	-0.17	-0.77	21.87	21.87	21.87	350
1719262800	22.04	0.23	1.05	22.02	22.04	22.02	1428
1719003600	21.81	0.02	0.09	21.83	21.83	21.81	2404
1718917200	21.79	-0.08	-0.37	21.79	21.79	21.79	179
1718830800	21.87	0	0.00	21.87	21.87	21.87	0
1718744400	21.87	0.11	0.51	21.9	21.9	21.71	1370
1718658000	21.76	0.67	3.18	21.43	21.91	21.43	5962
1718398920	21.09	0.06	0.29	21.09	21.09	21.09	849
1718312400	21.03	0	0.00	21.02	21.03	21.02	5986
1718226000	21.03	0.3	1.45	20.82	21.03	20.81	10585
1718139600	20.73	-0.26	-1.24	20.73	20.73	20.73	422
1718053380	20.99	0.11	0.53	20.87	20.99	20.87	267
1717794000	20.88	0.11	0.53	20.83	20.92	20.78	6345
1717707660	20.77	-0.03	-0.14	20.77	20.77	20.77	200
1717621200	20.8	0.04	0.19	20.8	20.8	20.8	100
1717534800	20.76	0	0.00	20.79	20.79	20.76	421
1717448400	20.76	0	0.00	20.76	20.76	20.76	0
1717189200	20.76	0.17	0.83	20.5	20.76	20.36	1203
1717102800	20.59	0.25	1.23	20.59	20.59	20.59	3084
1717016400	20.34	-0.34	-1.64	20.31	20.44	20.31	2556
1716930000	20.68	0.01	0.05	20.68	20.68	20.68	350
1716843600	20.67	0	0.00	20.67	20.67	20.67	0
1716584400	20.67	0.14	0.68	20.81	20.81	20.67	1186
1716498000	20.53	-0.13	-0.63	20.54	20.54	20.53	340
1716411600	20.66	-0.15	-0.72	20.66	20.66	20.66	100
1716325200	20.81	-0.37	-1.75	20.98	20.98	20.77	1717
1715979600	21.18	-0.18	-0.84	21.18	21.18	21.18	115
1715893200	21.36	0.37	1.76	21.15	21.36	21.13	4688
1715806800	20.99	-0.09	-0.43	21	21	20.99	507
1715720400	21.08	-0.71	-3.26	21.08	21.09	21.08	4062
1715634000	21.79	0.05	0.23	21.8	21.8	21.79	765
1715374800	21.74	0.23	1.07	21.7	21.77	21.7	1340
1715288400	21.51	0	0.00	21.51	21.51	21.51	0
1715202000	21.51	0.14	0.66	21.51	21.51	21.51	1200
1715115600	21.37	-0.02	-0.09	21.43	21.43	21.37	3095
1715029200	21.39	0.25	1.18	21.39	21.39	21.39	217
1714770000	21.14	0	0.00	21.14	21.14	21.14	178
1714683600	21.14	0	0.00	21.13	21.28	21.13	2894
1714597200	21.14	0	0.00	21.14	21.14	21.14	0
1714510800	21.14	-0.59	-2.72	21.12	21.14	21.12	433
1714424400	21.73	-0.03	-0.14	21.73	21.73	21.73	981
1714165200	21.76	0.03	0.14	21.76	21.76	21.76	302
1714078800	21.73	0	0.00	21.73	21.73	21.73	0
1713992400	21.73	0.01	0.05	21.73	21.73	21.73	281
1713906000	21.72	0.06	0.28	21.67	21.72	21.67	1100
1713819600	21.66	-0.06	-0.28	21.7	21.7	21.62	722
1713560400	21.72	0.03	0.14	21.83	21.83	21.72	551
1713474000	21.69	0.24	1.12	21.69	21.69	21.69	655
1713387600	21.45	-0.04	-0.19	21.36	21.55	21.36	22289

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Constellation Brands CDR (STZ)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Constellation Brands CDR (STZ) Historical

Constellation Brands CDR (STZ)

Professional-Grade Tools, for Individual Investors.

Your Recent History