Constellation Brands Inc (STZB34)
BOV
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 | -19.98 | -7.54332313965 | 264.87 | 264.87 | 244.49 | 6 | 258.51705882 | DR |
| 4 | -55.11 | -18.37 | 300 | 300 | 244.49 | 11 | 273.9597 | DR |
| 12 | -101.23 | -29.2470819369 | 346.12 | 370.37 | 244.49 | 14 | 337.14686695 | DR |
| 26 | -93.07 | -27.5387619837 | 337.96 | 370.37 | 244.49 | 20 | 338.54916804 | DR |
| 52 | -60.24 | -19.7424048766 | 305.13 | 370.37 | 244.49 | 17 | 337.71616813 | DR |
| 156 | -71.61 | -22.6255924171 | 316.5 | 370.37 | 244.49 | 31 | 300.51466392 | DR |
| 260 | 46.09 | 23.1841046278 | 198.8 | 370.37 | 135.98 | 57 | 303.53483969 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 244.89 | -7.05 | -2.80 | 245.52 | 245.52 | 244.49 | 4 |
| 1738877400 | 251.94 | 0 | 0.00 | 251.94 | 251.94 | 251.94 | 0 |
| 1738791000 | 251.94 | 0 | 0.00 | 251.94 | 251.94 | 251.94 | 0 |
| 1738704600 | 251.94 | -5.34 | -2.08 | 250 | 251.94 | 249.28 | 3 |
| 1738618200 | 257.27999 | -7.41 | -2.80 | 264.69 | 264.69 | 251.9 | 9 |
| 1738358940 | 264.69 | -5.31 | -1.97 | 264.87 | 264.87 | 264.69 | 5 |
| 1738272540 | 270 | -0.61 | -0.23 | 270 | 270 | 270 | 1 |
| 1738186140 | 270.61 | 0 | 0.00 | 270.61 | 270.61 | 270.61 | 0 |
| 1738099740 | 270.61 | -8.7 | -3.11 | 280 | 280 | 270.61 | 11 |
| 1738013340 | 279.31 | 10.41 | 3.87 | 276.89 | 279.31 | 276.77 | 46 |
| 1737754200 | 268.89999 | 0 | 0.00 | 268.89999 | 268.89999 | 268.89999 | 0 |
| 1737667800 | 268.89999 | 0 | 0.00 | 268.89999 | 268.89999 | 268.89999 | 0 |
| 1737581400 | 268.89999 | -4.97 | -1.81 | 267.89 | 268.89999 | 267.89 | 7 |
| 1737495000 | 273.87 | -1.65 | -0.60 | 275.52 | 275.52 | 273.87 | 7 |
| 1737408540 | 275.52 | 0 | 0.00 | 275.52 | 275.52 | 275.52 | 0 |
| 1737149340 | 275.52 | 0 | 0.00 | 275.52 | 275.52 | 275.52 | 0 |
| 1737062940 | 275.52 | 0 | 0.00 | 275.52 | 275.52 | 275.52 | 0 |
| 1736976540 | 275.52 | -2.48 | -0.89 | 279.16 | 279.16 | 275.52 | 6 |
| 1736890140 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1736803740 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1736544540 | 278 | -59.26 | -17.57 | 300 | 300 | 277 | 12 |
| 1736458140 | 337.26 | 0 | 0.00 | 337.26 | 337.26 | 337.26 | 0 |
| 1736371740 | 337.26 | -0.7 | -0.21 | 335.04 | 337.26 | 335.04 | 28 |
| 1736285400 | 337.96 | -3.06 | -0.90 | 337.96 | 337.96 | 337.96 | 1 |
| 1736198940 | 341.02 | 0 | 0.00 | 341.02 | 341.02 | 341.02 | 0 |
| 1735939740 | 341.02 | -0.48 | -0.14 | 341.02 | 341.02 | 341.02 | 1 |
| 1735853400 | 341.5 | -5 | -1.44 | 346.5 | 346.5 | 341.5 | 6 |
| 1735594140 | 346.5 | 0 | 0.00 | 346.5 | 346.5 | 346.5 | 0 |
| 1735334940 | 346.5 | 0.49 | 0.14 | 346.5 | 346.5 | 346.5 | 5 |
| 1735248540 | 346.01 | -1.75 | -0.50 | 346.01 | 346.01 | 346.01 | 5 |
| 1734989400 | 347.76 | 0 | 0.00 | 347.76 | 347.76 | 347.76 | 0 |
| 1734730200 | 347.76 | 0 | 0.00 | 347.76 | 347.76 | 347.76 | 0 |
| 1734643800 | 347.76 | -10.44 | -2.91 | 358.2 | 358.2 | 347.76 | 6 |
| 1734557400 | 358.2 | 0.36 | 0.10 | 358.2 | 358.2 | 358.2 | 4 |
| 1734470940 | 357.84 | -6.48 | -1.78 | 365.4 | 365.76 | 354.24 | 165 |
| 1734384540 | 364.32 | 0 | 0.00 | 364.32 | 364.32 | 364.32 | 0 |
| 1734125340 | 364.32 | 6.12 | 1.71 | 358.92 | 364.32 | 358.49 | 5 |
| 1734039000 | 358.2 | -8.47 | -2.31 | 356.04 | 358.2 | 356.04 | 12 |
| 1733952540 | 366.67 | -2.33 | -0.63 | 366.67 | 366.67 | 366.67 | 2 |
| 1733866140 | 369 | 9.42 | 2.62 | 370.37 | 370.37 | 369 | 11 |
| 1733779800 | 359.58 | 0 | 0.00 | 359.58 | 359.58 | 359.58 | 0 |
| 1733520600 | 359.58 | 0 | 0.00 | 359.58 | 359.58 | 359.58 | 0 |
| 1733434200 | 359.58 | 1.74 | 0.49 | 357.84 | 361.68 | 357.84 | 12 |
| 1733347800 | 357.84 | -2.88 | -0.80 | 361.8 | 361.8 | 357.84 | 15 |
| 1733261340 | 360.72 | 0.72 | 0.20 | 356.4 | 360.72 | 356.4 | 13 |
| 1733174940 | 360 | -2.56 | -0.71 | 360.36 | 364.68 | 360 | 20 |
| 1732915740 | 362.56 | 6.96 | 1.96 | 362.56 | 362.56 | 362.56 | 3 |
| 1732829400 | 355.6 | 17.18 | 5.08 | 337 | 355.6 | 337 | 4 |
| 1732743000 | 338.42 | 0 | 0.00 | 338.42 | 338.42 | 338.42 | 0 |
| 1732656600 | 338.42 | -12.63 | -3.60 | 338.45 | 338.45 | 338.42 | 23 |
| 1732570140 | 351.05 | 1.75 | 0.50 | 347.51 | 351.05 | 347.51 | 6 |
| 1732310940 | 349.3 | -0.34 | -0.10 | 349.3 | 349.3 | 349.3 | 14 |
| 1732224600 | 349.64 | 2.5 | 0.72 | 347.55 | 349.64 | 347.55 | 3 |
| 1732051800 | 347.14 | -5.86 | -1.66 | 346.12 | 347.14 | 346.12 | 2 |
| 1731965400 | 353 | 0 | 0.00 | 353 | 353 | 353 | 0 |
| 1731619800 | 353 | 5.86 | 1.69 | 349.99 | 353 | 349.99 | 23 |
| 1731533400 | 347.14 | 7.82 | 2.30 | 347.14 | 347.14 | 347.14 | 2 |
| 1731446940 | 339.32 | 0 | 0.00 | 339.32 | 339.32 | 339.32 | 0 |
| 1731360540 | 339.32 | 0.41 | 0.12 | 340 | 340 | 339.32 | 3 |
| 1731101400 | 338.91 | 12.94 | 3.97 | 325.97 | 340.23 | 325.97 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
