STZ: Historical Prices for CONSTELLATION BRD A

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.03	17.17	16.87	17.09	2,034,500	17.09
19-Nov-09	17.19	17.26	16.74	16.99	1,159,700	16.99
18-Nov-09	17.21	17.32	17.07	17.23	1,438,300	17.23
17-Nov-09	17.11	17.42	17.07	17.25	1,610,900	17.25
16-Nov-09	16.91	17.26	16.90	17.13	2,226,900	17.13
13-Nov-09	16.57	16.95	16.52	16.92	2,161,900	16.92
12-Nov-09	16.61	16.79	16.40	16.51	2,423,800	16.51
11-Nov-09	16.47	16.69	16.38	16.67	1,861,700	16.67
10-Nov-09	16.35	16.54	16.34	16.42	1,113,500	16.42
9-Nov-09	16.18	16.41	16.17	16.38	1,360,800	16.38
6-Nov-09	16.02	16.32	15.92	16.07	2,054,900	16.07
5-Nov-09	15.68	16.09	15.68	16.08	1,491,400	16.08
4-Nov-09	15.72	15.95	15.58	15.64	2,009,000	15.64
3-Nov-09	15.53	15.75	15.40	15.65	2,154,800	15.65
2-Nov-09	15.83	16.08	15.49	15.64	2,490,800	15.64
30-Oct-09	16.14	16.20	15.77	15.82	2,399,400	15.82
29-Oct-09	15.93	16.21	15.79	16.20	1,391,200	16.20
28-Oct-09	16.32	16.39	15.73	15.74	2,393,500	15.74
27-Oct-09	16.30	16.47	16.15	16.30	1,798,900	16.30
26-Oct-09	16.22	16.67	16.04	16.20	1,509,800	16.20
23-Oct-09	16.52	16.64	16.22	16.25	1,721,800	16.25
22-Oct-09	16.43	16.55	16.15	16.53	2,335,800	16.53
21-Oct-09	16.69	17.00	16.42	16.43	2,096,900	16.43
20-Oct-09	16.85	16.96	16.64	16.74	2,124,300	16.74
19-Oct-09	16.46	16.91	16.46	16.75	1,704,400	16.75
16-Oct-09	16.86	16.91	16.45	16.45	2,802,100	16.45
15-Oct-09	16.60	16.96	16.55	16.92	1,912,600	16.92
14-Oct-09	16.89	16.94	16.57	16.68	1,841,200	16.68
13-Oct-09	16.59	16.81	16.50	16.71	2,491,400	16.71
12-Oct-09	16.37	16.81	16.20	16.58	2,002,400	16.58
9-Oct-09	16.20	16.44	16.04	16.42	2,326,300	16.42
8-Oct-09	16.16	16.26	15.94	16.20	2,736,600	16.20
7-Oct-09	16.21	16.26	15.82	16.06	3,618,300	16.06
6-Oct-09	15.87	16.49	15.77	16.20	3,015,300	16.20
5-Oct-09	15.80	15.90	15.53	15.87	2,647,000	15.87
2-Oct-09	15.82	15.89	15.52	15.77	3,359,700	15.77
1-Oct-09	15.70	16.19	15.20	15.97	11,924,700	15.97
30-Sep-09	15.38	15.47	14.77	15.15	5,714,800	15.15
29-Sep-09	15.53	15.70	15.31	15.35	3,070,500	15.35
28-Sep-09	15.39	15.68	15.25	15.49	2,099,400	15.49
25-Sep-09	15.47	15.54	15.29	15.30	2,513,300	15.30
24-Sep-09	15.74	15.90	15.35	15.47	1,740,800	15.47
23-Sep-09	15.76	15.96	15.67	15.71	1,753,400	15.71
22-Sep-09	15.52	15.84	15.34	15.73	2,366,900	15.73
21-Sep-09	15.40	15.51	15.28	15.41	1,188,200	15.41
18-Sep-09	15.73	15.78	15.41	15.55	1,460,400	15.55
17-Sep-09	15.78	15.91	15.53	15.59	1,491,800	15.59
16-Sep-09	15.30	15.84	15.15	15.77	2,633,300	15.77
15-Sep-09	15.20	15.38	15.11	15.22	2,954,600	15.22
14-Sep-09	14.93	15.21	14.70	15.16	1,744,500	15.16
11-Sep-09	15.05	15.12	14.86	14.93	1,232,200	14.93
10-Sep-09	14.96	15.12	14.72	15.01	3,810,800	15.01
9-Sep-09	15.39	15.51	15.04	15.10	3,308,700	15.10
8-Sep-09	15.33	15.53	15.19	15.34	2,667,700	15.34
4-Sep-09	15.00	15.26	14.88	15.25	2,384,900	15.25
3-Sep-09	14.68	15.04	14.53	15.00	2,871,400	15.00
2-Sep-09	14.46	14.78	14.36	14.68	1,828,900	14.68
1-Sep-09	14.71	15.10	14.39	14.47	2,033,500	14.47
31-Aug-09	15.00	15.08	14.78	14.79	1,305,300	14.79
28-Aug-09	14.87	15.14	14.81	15.11	2,021,900	15.11
27-Aug-09	14.92	14.97	14.57	14.81	1,597,300	14.81
26-Aug-09	15.00	15.20	14.93	15.03	2,209,400	15.03
25-Aug-09	14.90	15.13	14.88	15.00	2,825,100	15.00
24-Aug-09	14.93	14.98	14.81	14.95	2,237,700	14.95
21-Aug-09	14.34	14.85	14.19	14.82	2,211,100	14.82
20-Aug-09	13.87	14.25	13.79	14.22	2,215,100	14.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions