|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 916,000 | 26.49 | 26.69 | 26.03 | 26.03 | 00:00:00 | 2005-09-27 | 2,491,500 | 26.00 | 26.13 | 25.55 | 25.56 | 00:00:00 | 2005-09-28 | 4,324,300 | 23.99 | 26.62 | 23.99 | 26.02 | 00:00:00 | 2005-09-29 | 969,000 | 25.80 | 26.02 | 25.70 | 26.00 | 00:00:00 | 2005-09-30 | 615,600 | 26.01 | 26.25 | 25.74 | 26.00 | 00:00:00 | 2005-10-03 | 1,134,100 | 26.12 | 26.33 | 25.70 | 25.80 | 00:00:00 | 2005-10-04 | 1,582,500 | 25.85 | 25.92 | 25.26 | 25.40 | 00:00:00 | 2005-10-05 | 4,468,700 | 25.15 | 25.19 | 23.70 | 24.21 | 00:00:00 | 2005-10-06 | 1,657,700 | 24.21 | 25.00 | 24.05 | 24.92 | 00:00:00 | 2005-10-07 | 4,312,100 | 25.50 | 25.70 | 22.80 | 23.43 | 00:00:00 | 2005-10-10 | 2,493,000 | 23.88 | 24.17 | 23.25 | 23.33 | 00:00:00 | 2005-10-11 | 2,037,300 | 23.34 | 23.48 | 22.69 | 22.75 | 00:00:00 | 2005-10-12 | 2,067,600 | 23.00 | 23.49 | 22.65 | 22.74 | 00:00:00 | 2005-10-13 | 2,026,300 | 21.15 | 22.87 | 21.15 | 22.25 | 00:00:00 | 2005-10-14 | 1,588,500 | 22.43 | 22.71 | 22.25 | 22.51 | 00:00:00 | 2005-10-17 | 1,488,500 | 22.70 | 23.21 | 22.68 | 23.07 | 00:00:00 | 2005-10-18 | 1,686,800 | 23.25 | 23.93 | 22.72 | 22.90 | 00:00:00 | 2005-10-19 | 1,823,400 | 21.95 | 23.23 | 21.75 | 22.62 | 00:00:00 | 2005-10-20 | 1,644,400 | 22.89 | 22.93 | 22.30 | 22.42 | 00:00:00 | 2005-10-21 | 1,317,900 | 22.65 | 22.75 | 22.27 | 22.38 | 00:00:00 | 2005-10-24 | 1,314,300 | 22.50 | 23.06 | 22.39 | 22.89 | 00:00:00 | 2005-10-25 | 2,153,400 | 22.85 | 23.10 | 22.48 | 23.06 | 00:00:00 | 2005-10-26 | 1,855,800 | 23.11 | 23.45 | 22.76 | 22.86 | 00:00:00 | 2005-10-27 | 1,096,800 | 23.05 | 23.16 | 22.59 | 22.71 | 00:00:00 | 2005-10-28 | 1,110,700 | 22.85 | 23.10 | 22.55 | 22.70 | 00:00:00 | 2005-10-31 | 1,177,100 | 22.80 | 23.66 | 22.74 | 23.54 | 00:00:00 | 2005-11-01 | 991,600 | 23.53 | 23.57 | 23.11 | 23.31 | 00:00:00 | 2005-11-02 | 1,160,400 | 23.30 | 23.94 | 23.26 | 23.85 | 00:00:00 | 2005-11-03 | 1,487,500 | 24.12 | 24.25 | 23.54 | 23.75 | 00:00:00 | 2005-11-04 | 1,226,200 | 23.81 | 23.81 | 23.14 | 23.32 | 00:00:00 | 2005-11-07 | 1,272,600 | 23.48 | 23.74 | 23.28 | 23.47 | 00:00:00 | 2005-11-08 | 1,078,100 | 23.42 | 23.65 | 23.30 | 23.50 | 00:00:00 | 2005-11-09 | 1,237,200 | 23.60 | 23.68 | 22.76 | 23.07 | 00:00:00 | 2005-11-10 | 1,724,000 | 23.18 | 23.53 | 22.89 | 23.45 | 00:00:00 | 2005-11-11 | 716,400 | 23.45 | 23.68 | 23.31 | 23.61 | 00:00:00 | 2005-11-14 | 1,356,800 | 23.69 | 24.17 | 23.37 | 24.00 | 00:00:00 | 2005-11-15 | 1,060,300 | 24.00 | 24.42 | 23.62 | 24.15 | 00:00:00 | 2005-11-16 | 1,004,800 | 24.12 | 24.32 | 23.65 | 24.07 | 00:00:00 | 2005-11-17 | 981,100 | 24.17 | 24.28 | 24.02 | 24.07 | 00:00:00 | 2005-11-18 | 2,245,500 | 24.34 | 24.34 | 23.18 | 23.48 | 00:00:00 | 2005-11-21 | 870,900 | 23.54 | 23.93 | 23.29 | 23.80 | 00:00:00 | 2005-11-22 | 1,600,000 | 23.68 | 23.81 | 23.16 | 23.34 | 00:00:00 | 2005-11-23 | 1,109,800 | 23.20 | 23.32 | 23.03 | 23.10 | 00:00:00 | 2005-11-25 | 595,200 | 23.07 | 23.19 | 22.75 | 23.04 | 00:00:00 | 2005-11-28 | 2,501,000 | 23.25 | 23.26 | 22.56 | 22.72 | 00:00:00 | 2005-11-29 | 1,379,400 | 22.97 | 23.20 | 22.86 | 23.06 | 00:00:00 | 2005-11-30 | 1,604,800 | 23.23 | 23.68 | 23.05 | 23.62 | 00:00:00 | 2005-12-01 | 1,603,500 | 23.65 | 23.78 | 23.16 | 23.28 | 00:00:00 | 2005-12-02 | 1,611,700 | 23.46 | 24.56 | 23.46 | 24.48 | 00:00:00 | 2005-12-05 | 2,055,600 | 24.55 | 24.68 | 24.23 | 24.63 | 00:00:00 | 2005-12-06 | 1,140,000 | 24.79 | 24.98 | 24.54 | 24.80 | 00:00:00 | 2005-12-07 | 1,790,600 | 24.77 | 25.50 | 24.53 | 24.82 | 00:00:00 | 2005-12-08 | 1,092,800 | 24.90 | 25.02 | 24.59 | 24.83 | 00:00:00 | 2005-12-09 | 1,559,700 | 25.02 | 25.25 | 24.66 | 24.82 | 00:00:00 | 2005-12-12 | 1,046,600 | 24.99 | 25.05 | 24.79 | 24.85 | 00:00:00 | 2005-12-13 | 1,392,800 | 24.94 | 25.00 | 24.53 | 25.00 | 00:00:00 | 2005-12-14 | 2,173,000 | 25.11 | 26.02 | 25.11 | 25.52 | 00:00:00 | 2005-12-15 | 1,181,900 | 25.05 | 25.19 | 24.80 | 25.11 | 00:00:00 | 2005-12-16 | 1,502,300 | 25.00 | 25.10 | 24.50 | 25.02 | 00:00:00 | 2005-12-19 | 2,378,400 | 25.25 | 26.34 | 25.25 | 25.45 | 00:00:00 | 2005-12-20 | 1,235,500 | 25.37 | 25.75 | 25.35 | 25.74 | 00:00:00 | 2005-12-21 | 1,062,300 | 25.85 | 26.09 | 25.39 | 25.59 | 00:00:00 | 2005-12-22 | 867,400 | 25.76 | 25.76 | 25.27 | 25.62 | 00:00:00 | 2005-12-23 | 1,085,300 | 25.75 | 26.07 | 25.52 | 25.85 | 00:00:00 | 2005-12-27 | 1,912,900 | 25.75 | 26.25 | 25.65 | 26.25 | 00:00:00 | 2005-12-28 | 627,500 | 26.15 | 26.17 | 25.78 | 25.88 | 00:00:00 | 2005-12-29 | 1,192,800 | 26.10 | 26.38 | 25.89 | 25.97 | 00:00:00 | 2005-12-30 | 1,130,500 | 26.08 | 26.35 | 25.85 | 26.23 | 00:00:00 | 2006-01-03 | 1,452,400 | 26.35 | 26.37 | 25.77 | 25.99 | 00:00:00 | 2006-01-04 | 2,379,500 | 26.25 | 26.96 | 26.01 | 26.22 | 00:00:00 | 2006-01-05 | 5,786,700 | 25.50 | 25.80 | 24.60 | 25.05 | 00:00:00 | 2006-01-06 | 3,669,000 | 25.10 | 26.24 | 25.10 | 26.15 | 00:00:00 | 2006-01-09 | 1,912,300 | 25.90 | 26.33 | 25.73 | 26.17 | 00:00:00 | 2006-01-10 | 1,161,000 | 26.23 | 26.28 | 25.94 | 26.12 | 00:00:00 | 2006-01-11 | 1,071,900 | 26.20 | 26.40 | 26.05 | 26.17 | 00:00:00 | 2006-01-12 | 1,044,900 | 26.27 | 26.80 | 26.14 | 26.54 | 00:00:00 | 2006-01-13 | 1,053,600 | 25.74 | 26.67 | 24.85 | 26.15 | 00:00:00 | 2006-01-17 | 1,110,800 | 26.00 | 26.36 | 25.84 | 26.16 | 00:00:00 | 2006-01-18 | 677,700 | 26.16 | 26.50 | 26.15 | 26.16 | 00:00:00 | 2006-01-19 | 857,000 | 26.20 | 26.38 | 25.94 | 26.00 | 00:00:00 | 2006-01-20 | 1,209,400 | 26.00 | 26.25 | 25.70 | 25.83 | 00:00:00 | 2006-01-23 | 1,068,600 | 25.82 | 26.24 | 25.82 | 26.22 | 00:00:00 | 2006-01-24 | 973,200 | 26.36 | 26.41 | 26.16 | 26.31 | 00:00:00 | 2006-01-25 | 1,168,000 | 26.28 | 26.34 | 26.04 | 26.20 | 00:00:00 | 2006-01-26 | 590,700 | 26.40 | 26.41 | 26.03 | 26.20 | 00:00:00 | 2006-01-27 | 921,200 | 26.15 | 26.28 | 26.00 | 26.22 | 00:00:00 | 2006-01-30 | 616,300 | 26.21 | 26.55 | 26.12 | 26.34 | 00:00:00 | 2006-01-31 | 1,233,800 | 26.45 | 26.80 | 26.28 | 26.69 | 00:00:00 | 2006-02-01 | 2,379,500 | 26.27 | 26.48 | 26.07 | 26.20 | 00:00:00 | 2006-02-02 | 1,030,200 | 26.30 | 26.48 | 26.20 | 26.31 | 00:00:00 | 2006-02-03 | 669,100 | 26.25 | 26.39 | 26.12 | 26.32 | 00:00:00 | 2006-02-06 | 550,000 | 26.38 | 26.45 | 26.20 | 26.25 | 00:00:00 | 2006-02-07 | 692,100 | 26.29 | 26.43 | 26.02 | 26.33 | 00:00:00 | 2006-02-08 | 937,200 | 26.28 | 26.37 | 25.99 | 26.25 | 00:00:00 | 2006-02-09 | 1,262,500 | 26.32 | 26.35 | 26.04 | 26.10 | 00:00:00 | 2006-02-10 | 1,594,600 | 26.04 | 26.38 | 26.03 | 26.31 | 00:00:00 | 2006-02-13 | 1,370,400 | 26.35 | 26.96 | 26.27 | 26.90 | 00:00:00 | 2006-02-14 | 582,700 | 26.96 | 27.00 | 26.57 | 26.97 | 00:00:00 | 2006-02-15 | 503,500 | 26.97 | 27.00 | 26.70 | 27.00 | 00:00:00 | 2006-02-16 | 811,600 | 27.08 | 27.39 | 27.00 | 27.38 | 00:00:00 | 2006-02-17 | 6,158,700 | 26.25 | 26.30 | 25.20 | 25.34 | 00:00:00 | 2006-02-21 | 1,624,300 | 25.34 | 25.82 | 25.22 | 25.45 | 00:00:00 | 2006-02-22 | 1,223,700 | 25.65 | 25.84 | 25.56 | 25.82 | 00:00:00 | 2006-02-23 | 1,069,500 | 25.87 | 26.43 | 25.68 | 26.25 | 00:00:00 | 2006-02-24 | 831,400 | 26.30 | 26.35 | 26.06 | 26.16 | 00:00:00 | 2006-02-27 | 1,411,700 | 26.25 | 26.80 | 26.17 | 26.73 | 00:00:00 | 2006-02-28 | 940,200 | 26.72 | 26.87 | 26.21 | 26.34 | 00:00:00 | 2006-03-01 | 1,058,000 | 26.58 | 26.77 | 26.34 | 26.53 | 00:00:00 | 2006-03-02 | 693,300 | 26.53 | 26.66 | 26.35 | 26.47 | 00:00:00 | 2006-03-03 | 638,600 | 26.50 | 26.65 | 26.26 | 26.56 | 00:00:00 | 2006-03-06 | 661,600 | 26.60 | 26.77 | 26.40 | 26.74 | 00:00:00 | 2006-03-07 | 562,600 | 26.70 | 26.83 | 26.51 | 26.62 | 00:00:00 | 2006-03-08 | 637,300 | 26.63 | 27.05 | 26.40 | 27.01 | 00:00:00 | 2006-03-09 | 697,300 | 27.00 | 27.14 | 26.64 | 26.67 | 00:00:00 | 2006-03-10 | 2,196,400 | 27.00 | 28.02 | 26.96 | 27.32 | 00:00:00 | 2006-03-13 | 767,600 | 27.25 | 27.50 | 27.10 | 27.17 | 00:00:00 | 2006-03-14 | 915,200 | 27.20 | 27.22 | 26.90 | 27.05 | 00:00:00 | 2006-03-15 | 609,700 | 27.00 | 27.15 | 26.85 | 26.96 | 00:00:00 | 2006-03-16 | 971,600 | 26.95 | 26.96 | 26.56 | 26.73 | 00:00:00 | 2006-03-17 | 1,547,100 | 26.85 | 26.86 | 26.25 | 26.27 | 00:00:00 | 2006-03-20 | 1,317,900 | 26.17 | 26.30 | 25.92 | 26.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|