Constellation Brands Inc (STZB34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.73 | 1.10810730519 | 336.61 | 340.68 | 327.76 | 13 | 328.3734 | DR |
| 4 | -6.8 | -1.95886385896 | 347.14 | 351.75 | 327.5 | 8 | 334.24068182 | DR |
| 12 | 17.34 | 5.36842105263 | 323 | 365.4 | 323 | 16 | 346.87028807 | DR |
| 26 | 31.27 | 10.1174491216 | 309.07 | 365.4 | 305.97 | 13 | 338.39012831 | DR |
| 52 | 23.54 | 7.43055555556 | 316.8 | 365.4 | 272.91 | 13 | 320.65930766 | DR |
| 156 | 50.44 | 17.399103139 | 289.9 | 365.4 | 264.41 | 47 | 308.9239655 | DR |
| 260 | 127.25 | 59.7165516918 | 213.09 | 365.4 | 135.98 | 73 | 280.31176173 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 340.34 | 1.86 | 0.55 | 340.34 | 340.34 | 340.34 | 1 |
| 1724362140 | 338.48 | 5.17 | 1.55 | 338.48 | 338.48 | 338.48 | 1 |
| 1724275740 | 333.31 | 0 | 0.00 | 333.31 | 333.31 | 333.31 | 0 |
| 1724189340 | 333.31 | 5.55 | 1.69 | 329.77 | 333.31 | 329.77 | 2 |
| 1724102940 | 327.76 | -8.85 | -2.63 | 340.68 | 340.68 | 327.76 | 46 |
| 1723843800 | 336.61 | 5.63 | 1.70 | 336.61 | 336.61 | 336.61 | 1 |
| 1723757340 | 330.98 | 3.48 | 1.06 | 330.98 | 330.98 | 330.98 | 20 |
| 1723671000 | 327.5 | -2.25 | -0.68 | 327.99 | 327.99 | 327.5 | 2 |
| 1723584600 | 329.75 | 0 | 0.00 | 329.75 | 329.75 | 329.75 | 0 |
| 1723498200 | 329.75 | -1.67 | -0.50 | 338.58 | 338.58 | 329.75 | 11 |
| 1723239000 | 331.42 | -3.55 | -1.06 | 331.42 | 331.42 | 331.42 | 12 |
| 1723152600 | 334.97 | -2.99 | -0.88 | 334.97 | 334.97 | 334.97 | 2 |
| 1723066200 | 337.96 | -3.99 | -1.17 | 337.96 | 337.96 | 337.96 | 3 |
| 1722979800 | 341.95 | 0 | 0.00 | 341.95 | 341.95 | 341.95 | 0 |
| 1722893400 | 341.95 | -9.8 | -2.79 | 341.95 | 341.95 | 341.95 | 1 |
| 1722634200 | 351.75 | 3.57 | 1.03 | 351.05 | 351.75 | 351.05 | 2 |
| 1722547800 | 348.18 | -0.82 | -0.23 | 349.3 | 349.3 | 344.05 | 7 |
| 1722461400 | 349 | 1.86 | 0.54 | 349 | 349 | 349 | 10 |
| 1722374940 | 347.14 | 0 | 0.00 | 347.14 | 347.14 | 347.14 | 11 |
| 1722288600 | 347.14 | 0 | 0.00 | 347.14 | 347.14 | 347.14 | 1 |
| 1722029400 | 347.14 | 0 | 0.00 | 347.14 | 347.14 | 347.14 | 0 |
| 1721943000 | 347.14 | 0 | 0.00 | 347.14 | 347.14 | 347.14 | 0 |
| 1721856600 | 347.14 | 3.14 | 0.91 | 347.14 | 347.14 | 347.14 | 1 |
| 1721770200 | 344 | 0 | 0.00 | 344 | 344 | 344 | 0 |
| 1721683800 | 344 | 0 | 0.00 | 344 | 344 | 344 | 0 |
| 1721424600 | 344 | -3.82 | -1.10 | 344.08 | 344.08 | 344 | 25 |
| 1721338200 | 347.82 | 9.18 | 2.71 | 347.82 | 347.82 | 347.82 | 1 |
| 1721251800 | 338.64 | -6.11 | -1.77 | 342.09 | 342.09 | 338.64 | 30 |
| 1721165400 | 344.75 | 0 | 0.00 | 344.75 | 344.75 | 344.75 | 0 |
| 1721079000 | 344.75 | -13.3 | -3.71 | 362.25 | 362.25 | 344.75 | 6 |
| 1720819800 | 358.05 | 4.45 | 1.26 | 360.5 | 360.5 | 358.05 | 5 |
| 1720733400 | 353.6 | 11.88 | 3.48 | 351.68 | 353.6 | 350.96 | 11 |
| 1720647000 | 341.72 | -7.58 | -2.17 | 344.08 | 344.08 | 341.72 | 61 |
| 1720560600 | 349.3 | 0 | 0.00 | 349.3 | 349.3 | 349.3 | 0 |
| 1720474200 | 349.3 | -2.26 | -0.64 | 352 | 353.5 | 349 | 9 |
| 1720215000 | 351.56 | 4.57 | 1.32 | 351.56 | 351.56 | 351.56 | 1 |
| 1720128540 | 346.99 | -1.38 | -0.40 | 348.37 | 348.37 | 346.99 | 47 |
| 1720042200 | 348.37 | -15.84 | -4.35 | 348.37 | 348.37 | 348.37 | 1 |
| 1719955800 | 364.21 | 3.13 | 0.87 | 365.4 | 365.4 | 361.59 | 6 |
| 1719869400 | 361.08 | 3.03 | 0.85 | 361.08 | 361.08 | 361.08 | 4 |
| 1719610200 | 358.05 | 5.25 | 1.49 | 353.85 | 358.05 | 353.85 | 5 |
| 1719523800 | 352.8 | -8 | -2.22 | 353.52 | 353.52 | 351.36 | 24 |
| 1719437400 | 360.8 | 6.92 | 1.96 | 364.32 | 364.32 | 360.8 | 16 |
| 1719351000 | 353.88 | -6.84 | -1.90 | 355.69 | 355.69 | 353.88 | 5 |
| 1719264600 | 360.72 | 5.4 | 1.52 | 355.69 | 360.72 | 355.69 | 3 |
| 1719005400 | 355.32 | 0 | 0.00 | 355.32 | 355.32 | 355.32 | 19 |
| 1718918940 | 355.32 | 0.32 | 0.09 | 354.11 | 355.32 | 354.11 | 164 |
| 1718832540 | 355 | 3.1 | 0.88 | 357 | 357 | 355 | 80 |
| 1718746200 | 351.9 | 0 | 0.00 | 351.9 | 351.9 | 351.9 | 0 |
| 1718659800 | 351.9 | 10.2 | 2.99 | 351.9 | 351.9 | 351.9 | 1 |
| 1718400600 | 341.7 | 0 | 0.00 | 341.7 | 341.7 | 341.7 | 0 |
| 1718314200 | 341.7 | -1.02 | -0.30 | 341.68 | 341.7 | 341.54 | 28 |
| 1718227800 | 342.72 | 10.19 | 3.06 | 337.95 | 342.72 | 337.95 | 16 |
| 1718141400 | 332.52999 | 4.51 | 1.37 | 332.52999 | 332.52999 | 332.52999 | 1 |
| 1718055000 | 328.02 | 0 | 0.00 | 328.02 | 328.02 | 328.02 | 0 |
| 1717795800 | 328.02 | 0 | 0.00 | 328.02 | 328.02 | 328.02 | 0 |
| 1717709400 | 328.02 | -4.62 | -1.39 | 331.2 | 331.2 | 328.02 | 3 |
| 1717622940 | 332.64 | 6.6 | 2.02 | 332.64 | 332.64 | 332.64 | 11 |
| 1717536600 | 326.04 | 0 | 0.00 | 326.04 | 326.04 | 326.04 | 0 |
| 1717450200 | 326.04 | 3.04 | 0.94 | 330 | 330 | 323.31 | 12 |
| 1717191000 | 323 | 4.82 | 1.51 | 323 | 323 | 323 | 1 |
| 1717018140 | 318.18 | 1.38 | 0.44 | 317.76 | 318.18 | 317.76 | 29 |
| 1716931740 | 316.8 | -2.24 | -0.70 | 317.76 | 317.76 | 316.8 | 45 |
| 1716845340 | 319.04 | -0.81 | -0.25 | 323.64 | 323.64 | 319.04 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
