Constellation Brands Inc (CB1A)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.5 | -6.87786577741 | 239.9 | 240 | 222.4 | 115 | 228.11473137 | DE |
| 4 | -23.1 | -9.37119675456 | 246.5 | 249.6 | 222.4 | 101 | 236.136929 | DE |
| 12 | -19.6 | -8.0658436214 | 243 | 249.6 | 222.4 | 97 | 233.48690342 | DE |
| 26 | -9.8 | -4.20240137221 | 233.2 | 253.2 | 222.4 | 93 | 235.68109404 | DE |
| 52 | -17.5 | -7.26442507264 | 240.9 | 253.2 | 213.5 | 92 | 230.99083606 | DE |
| 156 | 34.85 | 18.4831609653 | 188.55 | 253.2 | 176.15 | 76 | 226.90475592 | DE |
| 260 | 32.18 | 16.8287836 | 191.22 | 253.2 | 172.38 | 73 | 221.51734494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 224.2 | -1.8 | -0.80 | 226.3 | 226.3 | 222.4 | 65 |
| 1721420760 | 226 | -2.1 | -0.92 | 227.7 | 228.1 | 226 | 101 |
| 1721334360 | 228.1 | 1 | 0.44 | 227 | 229.7 | 227 | 29 |
| 1721248020 | 227.1 | -0.9 | -0.39 | 226.6 | 227.3 | 226.5 | 163 |
| 1721161560 | 228 | -2 | -0.87 | 228.8 | 231.2 | 228 | 78 |
| 1721075160 | 230 | -11.3 | -4.68 | 239.9 | 240 | 230 | 206 |
| 1720815960 | 241.3 | 7.2 | 3.08 | 237.9 | 241.3 | 237.9 | 80 |
| 1720729620 | 234.1 | 0 | 0.00 | 234.1 | 234.1 | 234.1 | 0 |
| 1720643220 | 234.1 | 0.4 | 0.17 | 232.4 | 234.1 | 232.4 | 86 |
| 1720556760 | 233.7 | -2.5 | -1.06 | 235.2 | 235.6 | 233.7 | 173 |
| 1720470360 | 236.2 | -1.6 | -0.67 | 238.5 | 239.5 | 236.2 | 52 |
| 1720211220 | 237.8 | 5.4 | 2.32 | 234.8 | 237.8 | 234.8 | 45 |
| 1720124820 | 232.4 | -8.6 | -3.57 | 232.1 | 232.4 | 232.1 | 14 |
| 1720038420 | 241 | -0.4 | -0.17 | 241.8 | 249.6 | 235 | 303 |
| 1719952020 | 241.4 | 1.1 | 0.46 | 237.8 | 241.4 | 236.6 | 131 |
| 1719865620 | 240.3 | 1.4 | 0.59 | 240.1 | 240.3 | 240.1 | 23 |
| 1719606420 | 238.9 | -0.1 | -0.04 | 239 | 239 | 238.9 | 95 |
| 1719520020 | 239 | -7.3 | -2.96 | 239.1 | 239.1 | 239 | 21 |
| 1719433560 | 246.3 | 0 | 0.00 | 246.3 | 246.3 | 246.3 | 0 |
| 1719347160 | 246.3 | 0 | 0.00 | 247 | 247 | 246.3 | 31 |
| 1719260820 | 246.3 | 0.4 | 0.16 | 246.5 | 246.5 | 244.7 | 186 |
| 1719001620 | 245.9 | 0.5 | 0.20 | 244.9 | 246.2 | 244.8 | 56 |
| 1718915160 | 245.4 | -0.2 | -0.08 | 245.9 | 245.9 | 244.3 | 17 |
| 1718828820 | 245.6 | 0.6 | 0.24 | 245.7 | 245.7 | 244.8 | 24 |
| 1718742360 | 245 | 9.3 | 3.95 | 245 | 245 | 245 | 118 |
| 1718656020 | 235.7 | -0.8 | -0.34 | 237.4 | 237.4 | 235.7 | 29 |
| 1718396820 | 236.5 | 0.2 | 0.08 | 236.6 | 236.6 | 235.8 | 18 |
| 1718310420 | 236.3 | 6.3 | 2.74 | 236.3 | 236.3 | 236.3 | 5 |
| 1718224020 | 230 | -2.5 | -1.08 | 230 | 230 | 230 | 6 |
| 1718137620 | 232.5 | 0 | 0.00 | 232.5 | 232.5 | 232.5 | 0 |
| 1718051220 | 232.5 | 0.5 | 0.22 | 232.5 | 232.5 | 232.5 | 1 |
| 1717792020 | 232 | 2 | 0.87 | 230.1 | 232 | 228.6 | 70 |
| 1717705620 | 230 | -0.9 | -0.39 | 229.3 | 230 | 229.3 | 1012 |
| 1717619220 | 230.9 | 0.9 | 0.39 | 230.9 | 230.9 | 230.9 | 10 |
| 1717532820 | 230 | 0.6 | 0.26 | 228.8 | 230.6 | 228.8 | 153 |
| 1717446420 | 229.4 | 0.4 | 0.17 | 231.2 | 231.4 | 229.4 | 8 |
| 1717187220 | 229 | 0.6 | 0.26 | 227.6 | 229 | 226.4 | 42 |
| 1717100820 | 228.4 | 3.3 | 1.47 | 223.4 | 228.5 | 223.4 | 98 |
| 1717014420 | 225.1 | -1.4 | -0.62 | 226 | 226 | 224.2 | 124 |
| 1716928020 | 226.5 | -0.1 | -0.04 | 229 | 229 | 225.7 | 178 |
| 1716841620 | 226.6 | 0 | 0.00 | 226.6 | 226.6 | 226.6 | 0 |
| 1716582420 | 226.6 | -1.8 | -0.79 | 226.3 | 226.6 | 226.3 | 40 |
| 1716496020 | 228.4 | -1.6 | -0.70 | 230.3 | 230.3 | 227.2 | 36 |
| 1716409620 | 230 | -0.7 | -0.30 | 230.7 | 231.1 | 230 | 243 |
| 1716323160 | 230.7 | -1.3 | -0.56 | 230.8 | 232 | 228 | 323 |
| 1716236760 | 232 | -2.8 | -1.19 | 235.2 | 235.2 | 232 | 73 |
| 1715977620 | 234.8 | 1.5 | 0.64 | 234.8 | 234.8 | 234.8 | 9 |
| 1715891220 | 233.3 | 1.8 | 0.78 | 231.7 | 233.3 | 231.7 | 116 |
| 1715804820 | 231.5 | -2.5 | -1.07 | 235.1 | 235.3 | 231.5 | 260 |
| 1715718420 | 234 | -6.3 | -2.62 | 239.5 | 239.5 | 234 | 93 |
| 1715631960 | 240.3 | -1.7 | -0.70 | 240.3 | 240.3 | 240.3 | 42 |
| 1715372820 | 242 | 0 | 0.00 | 242.8 | 243.5 | 242 | 89 |
| 1715286420 | 242 | 0.9 | 0.37 | 239.9 | 242 | 239.8 | 27 |
| 1715200020 | 241.1 | 0.4 | 0.17 | 241.1 | 241.1 | 241.1 | 9 |
| 1715113620 | 240.7 | 2.6 | 1.09 | 239.6 | 241.2 | 239.4 | 66 |
| 1715027220 | 238.1 | 1.4 | 0.59 | 238.1 | 238.1 | 238.1 | 15 |
| 1714768020 | 236.7 | 1.2 | 0.51 | 237.7 | 237.7 | 236.7 | 28 |
| 1714681560 | 235.5 | -3 | -1.26 | 236.2 | 236.2 | 235.5 | 4 |
| 1714508820 | 238.5 | -5 | -2.05 | 243.7 | 243.7 | 238.5 | 20 |
| 1714422420 | 243.5 | 0.7 | 0.29 | 243 | 243.5 | 243 | 43 |
| 1714163220 | 242.8 | -1.2 | -0.49 | 244 | 244.5 | 242.8 | 37 |
| 1714076820 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1713990420 | 244 | -0.5 | -0.20 | 243.5 | 244 | 243.5 | 33 |
| 1713903960 | 244.5 | 0.9 | 0.37 | 243.7 | 244.8 | 243.4 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
