TR4DER - Constellation Bra [STZ] Historical Prices

Constellation Bra - [Ticker: STZ]
Last Trade	191.17	Last Trade Time	2018-12-04 - 00:00:00
Variation	--7.04 (+0.96%)	Open	197.50
High	197.65	Low	190.94
Volume	2,191,604	Average Volume (3m)	0
Yield		Bid / Ask	216.24 x 400 - 216.28 x 100
Former Close	198.21	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
STZ quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,253,200	32.33	32.86	32.30	32.86	00:00:00
2004-04-23	1,193,600	32.90	33.49	32.64	33.30	00:00:00
2004-04-26	1,100,400	33.43	33.74	33.31	33.41	00:00:00
2004-04-27	930,000	33.60	33.95	33.50	33.60	00:00:00
2004-04-28	713,400	33.40	33.43	32.70	32.93	00:00:00
2004-04-29	430,600	32.85	33.10	32.78	32.90	00:00:00
2004-04-30	604,000	33.05	33.57	32.90	33.13	00:00:00
2004-05-03	763,000	33.07	33.39	32.82	33.02	00:00:00
2004-05-04	788,600	33.50	33.86	33.30	33.65	00:00:00
2004-05-05	824,600	33.65	33.75	33.25	33.31	00:00:00
2004-05-06	543,800	33.06	33.61	33.02	33.40	00:00:00
2004-05-07	575,600	33.41	34.00	33.38	33.43	00:00:00
2004-05-10	1,246,000	33.60	34.05	33.24	33.35	00:00:00
2004-05-11	873,400	33.55	33.85	33.35	33.67	00:00:00
2004-05-12	1,207,200	33.50	34.11	32.95	33.93	00:00:00
2004-05-13	1,628,000	33.94	34.65	33.80	34.52	00:00:00
2004-05-14	737,800	34.12	34.73	34.10	34.58	00:00:00
2004-05-17	1,072,400	34.58	34.82	34.34	34.72	00:00:00
2004-05-18	923,600	34.67	34.95	34.62	34.90	00:00:00
2004-05-19	949,400	34.90	35.20	34.72	35.02	00:00:00
2004-05-20	787,200	35.00	35.25	34.96	35.10	00:00:00
2004-05-21	867,200	35.10	35.10	34.86	34.98	00:00:00
2004-05-24	505,200	34.99	35.01	34.71	34.99	00:00:00
2004-05-25	790,600	34.99	35.57	34.85	35.57	00:00:00
2004-05-26	641,400	35.42	36.14	35.42	36.14	00:00:00
2004-05-27	1,341,600	36.12	36.24	35.47	35.99	00:00:00
2004-05-28	606,800	36.00	36.25	35.95	36.00	00:00:00
2004-06-01	748,000	36.00	36.43	36.00	36.24	00:00:00
2004-06-02	1,121,000	36.20	36.98	36.18	36.90	00:00:00
2004-06-03	1,003,000	36.85	37.15	36.70	36.90	00:00:00
2004-06-04	586,000	37.00	37.25	36.85	37.17	00:00:00
2004-06-07	630,400	37.20	37.70	37.01	37.70	00:00:00
2004-06-08	1,014,000	37.50	37.58	37.31	37.48	00:00:00
2004-06-09	1,263,400	37.50	37.50	36.73	37.21	00:00:00
2004-06-10	716,800	37.16	37.25	36.80	37.00	00:00:00
2004-06-14	657,000	36.50	37.34	36.50	37.27	00:00:00
2004-06-15	572,200	37.47	37.49	37.17	37.41	00:00:00
2004-06-16	1,193,400	37.50	37.75	37.42	37.60	00:00:00
2004-06-17	534,000	37.40	37.63	37.35	37.50	00:00:00
2004-06-18	1,027,000	37.50	37.50	37.19	37.25	00:00:00
2004-06-21	758,800	37.03	37.31	36.70	36.90	00:00:00
2004-06-22	1,070,600	36.61	37.14	36.17	37.00	00:00:00
2004-06-23	643,800	36.85	37.10	36.75	36.90	00:00:00
2004-06-24	1,209,000	36.60	37.86	36.60	37.79	00:00:00
2004-06-25	1,053,600	37.54	37.82	37.10	37.10	00:00:00
2004-06-28	855,000	37.30	37.63	37.22	37.28	00:00:00
2004-06-29	638,800	37.15	37.18	36.87	37.05	00:00:00
2004-06-30	1,279,400	37.50	37.50	36.84	37.13	00:00:00
2004-07-01	1,734,400	37.00	37.13	36.50	36.87	00:00:00
2004-07-02	1,209,000	36.89	36.90	36.52	36.68	00:00:00
2004-07-06	1,832,800	36.63	37.09	36.33	36.88	00:00:00
2004-07-07	1,403,600	36.50	36.87	36.45	36.69	00:00:00
2004-07-08	1,255,000	36.81	37.05	36.74	37.04	00:00:00
2004-07-09	1,870,800	37.05	37.39	37.05	37.25	00:00:00
2004-07-12	1,493,200	37.47	38.28	37.29	38.11	00:00:00
2004-07-13	2,834,800	38.36	38.63	38.19	38.47	00:00:00
2004-07-14	1,333,400	38.60	38.96	38.39	38.93	00:00:00
2004-07-15	1,722,600	38.99	39.46	38.70	39.46	00:00:00
2004-07-16	1,819,600	39.25	39.94	39.03	39.38	00:00:00
2004-07-19	1,138,600	39.38	39.58	38.86	39.27	00:00:00
2004-07-20	599,200	39.27	39.58	39.22	39.49	00:00:00
2004-07-21	874,800	39.05	39.08	38.35	38.44	00:00:00
2004-07-22	1,467,600	38.19	38.25	37.04	37.39	00:00:00
2004-07-23	976,600	37.19	37.34	36.92	36.93	00:00:00
2004-07-26	791,200	37.13	37.17	36.41	36.68	00:00:00
2004-07-27	741,200	36.70	36.96	36.54	36.96	00:00:00
2004-07-28	712,600	36.71	37.22	36.54	37.01	00:00:00
2004-07-29	695,600	36.81	37.02	36.69	37.00	00:00:00
2004-07-30	1,153,600	37.00	37.97	36.99	37.88	00:00:00
2004-08-02	819,800	37.76	38.32	37.50	38.27	00:00:00
2004-08-03	723,000	38.00	38.12	37.27	37.27	00:00:00
2004-08-04	498,400	37.22	37.38	37.01	37.17	00:00:00
2004-08-05	719,600	37.12	37.14	36.73	36.73	00:00:00
2004-08-06	1,029,200	36.73	37.00	36.08	36.92	00:00:00
2004-08-09	603,800	36.50	36.53	36.13	36.30	00:00:00
2004-08-10	613,800	35.40	36.77	35.40	36.63	00:00:00
2004-08-11	551,400	36.33	36.79	36.26	36.65	00:00:00
2004-08-12	443,000	36.40	36.60	36.21	36.38	00:00:00
2004-08-13	452,200	36.37	36.55	36.23	36.50	00:00:00
2004-08-16	780,000	36.30	36.50	36.11	36.47	00:00:00
2004-08-17	607,000	36.30	36.46	36.08	36.13	00:00:00
2004-08-18	791,000	35.90	36.38	35.75	36.33	00:00:00
2004-08-19	387,400	36.15	36.58	35.99	36.51	00:00:00
2004-08-20	532,800	36.64	37.33	36.58	37.19	00:00:00
2004-08-23	848,000	37.30	38.32	37.10	37.79	00:00:00
2004-08-24	1,513,600	37.69	37.70	36.23	36.79	00:00:00
2004-08-25	834,000	36.77	36.77	36.26	36.30	00:00:00
2004-08-26	910,600	36.30	36.90	35.85	36.70	00:00:00
2004-08-27	1,009,000	36.60	36.95	36.34	36.95	00:00:00
2004-08-30	503,800	36.45	36.76	36.39	36.61	00:00:00
2004-08-31	526,000	36.60	36.79	36.55	36.77	00:00:00
2004-09-01	362,800	36.60	37.05	36.52	37.05	00:00:00
2004-09-02	1,072,400	37.15	37.52	37.10	37.35	00:00:00
2004-09-03	602,000	37.60	38.30	37.56	38.25	00:00:00
2004-09-07	638,800	38.37	38.45	38.20	38.45	00:00:00
2004-09-08	1,431,800	38.35	38.59	37.76	37.85	00:00:00
2004-09-09	1,739,200	38.10	38.30	36.71	37.06	00:00:00
2004-09-10	819,600	37.16	37.64	37.07	37.57	00:00:00
2004-09-13	473,400	37.80	37.86	37.56	37.66	00:00:00
2004-09-14	527,200	37.60	37.69	37.25	37.33	00:00:00
2004-09-15	1,707,800	37.33	37.33	36.29	36.50	00:00:00
2004-09-16	970,400	36.40	36.95	36.40	36.95	00:00:00
2004-09-17	952,000	36.94	37.00	36.25	36.25	00:00:00
2004-09-20	571,200	36.25	36.67	36.01	36.50	00:00:00
2004-09-21	750,000	37.05	37.19	36.77	36.90	00:00:00
2004-09-22	811,600	36.75	37.17	36.71	37.11	00:00:00
2004-09-23	667,200	37.06	37.10	36.72	36.80	00:00:00
2004-09-24	1,051,000	36.75	37.35	36.73	37.20	00:00:00
2004-09-27	1,755,200	37.20	37.58	37.15	37.40	00:00:00
2004-09-28	1,134,200	37.90	37.95	37.38	37.46	00:00:00
2004-09-29	959,400	37.49	37.85	37.07	37.72	00:00:00
2004-09-30	798,000	37.61	38.50	37.61	38.06	00:00:00
2004-10-01	1,743,000	38.90	40.09	38.65	39.03	00:00:00
2004-10-04	889,000	39.28	39.82	39.08	39.54	00:00:00
2004-10-05	664,800	39.70	39.88	39.50	39.55	00:00:00
2004-10-06	779,800	39.55	39.64	39.27	39.31	00:00:00
2004-10-07	556,600	38.81	39.15	38.81	38.90	00:00:00
2004-10-08	476,200	38.90	39.39	38.63	38.70	00:00:00
2004-10-11	700,200	38.69	38.74	38.35	38.46	00:00:00
2004-10-12	445,000	38.15	38.56	38.15	38.27	00:00:00
2004-10-13	1,015,200	38.37	38.41	37.90	37.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>