|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 108,800 | 50.88 | 51.94 | 50.19 | 51.94 | 00:00:00 | 2000-12-14 | 245,600 | 51.94 | 53.75 | 51.75 | 53.75 | 00:00:00 | 2000-12-15 | 277,600 | 53.75 | 54.31 | 52.88 | 53.88 | 00:00:00 | 2000-12-18 | 115,200 | 54.50 | 54.63 | 52.19 | 53.88 | 00:00:00 | 2000-12-19 | 78,400 | 54.00 | 54.00 | 53.00 | 53.69 | 00:00:00 | 2000-12-20 | 81,600 | 53.44 | 53.44 | 52.31 | 53.38 | 00:00:00 | 2000-12-21 | 104,800 | 53.63 | 54.19 | 52.81 | 54.00 | 00:00:00 | 2000-12-22 | 221,600 | 54.06 | 54.25 | 53.81 | 54.00 | 00:00:00 | 2000-12-26 | 132,800 | 54.00 | 55.63 | 53.88 | 55.25 | 00:00:00 | 2000-12-27 | 83,200 | 55.44 | 56.75 | 55.44 | 56.75 | 00:00:00 | 2000-12-28 | 228,800 | 57.63 | 58.88 | 56.63 | 58.50 | 00:00:00 | 2000-12-29 | 144,000 | 58.44 | 59.00 | 58.38 | 58.75 | 00:00:00 | 2001-01-02 | 140,800 | 58.75 | 58.75 | 56.50 | 57.00 | 00:00:00 | 2001-01-03 | 318,400 | 56.75 | 58.00 | 53.75 | 56.25 | 00:00:00 | 2001-01-04 | 292,000 | 56.00 | 56.00 | 53.50 | 53.69 | 00:00:00 | 2001-01-05 | 268,800 | 54.00 | 54.63 | 53.00 | 53.56 | 00:00:00 | 2001-01-08 | 243,200 | 53.81 | 56.94 | 53.81 | 56.94 | 00:00:00 | 2001-01-09 | 228,000 | 56.94 | 58.00 | 55.75 | 56.75 | 00:00:00 | 2001-01-10 | 412,800 | 56.63 | 58.81 | 56.63 | 58.63 | 00:00:00 | 2001-01-11 | 440,000 | 58.63 | 61.38 | 58.19 | 60.25 | 00:00:00 | 2001-01-12 | 311,200 | 60.25 | 61.44 | 59.50 | 60.19 | 00:00:00 | 2001-01-16 | 300,800 | 60.19 | 63.19 | 59.44 | 63.19 | 00:00:00 | 2001-01-17 | 534,400 | 63.25 | 64.50 | 63.00 | 63.56 | 00:00:00 | 2001-01-18 | 288,800 | 63.38 | 64.88 | 62.44 | 64.50 | 00:00:00 | 2001-01-19 | 272,800 | 64.94 | 64.94 | 62.88 | 63.38 | 00:00:00 | 2001-01-22 | 132,800 | 63.13 | 64.00 | 63.00 | 63.00 | 00:00:00 | 2001-01-23 | 308,000 | 63.25 | 64.44 | 63.25 | 64.44 | 00:00:00 | 2001-01-24 | 444,800 | 64.63 | 65.19 | 64.00 | 65.00 | 00:00:00 | 2001-01-25 | 255,200 | 64.75 | 65.88 | 64.06 | 65.50 | 00:00:00 | 2001-01-26 | 298,400 | 65.25 | 66.63 | 64.31 | 66.56 | 00:00:00 | 2001-01-29 | 397,600 | 66.56 | 67.90 | 66.56 | 67.10 | 00:00:00 | 2001-01-30 | 220,800 | 67.35 | 67.72 | 66.57 | 67.72 | 00:00:00 | 2001-01-31 | 168,000 | 67.47 | 67.90 | 66.85 | 67.41 | 00:00:00 | 2001-02-01 | 136,800 | 67.66 | 68.60 | 67.12 | 68.54 | 00:00:00 | 2001-02-02 | 500,000 | 68.29 | 68.29 | 66.75 | 67.40 | 00:00:00 | 2001-02-05 | 320,000 | 67.40 | 67.40 | 64.55 | 65.00 | 00:00:00 | 2001-02-06 | 397,600 | 64.75 | 64.77 | 62.90 | 63.18 | 00:00:00 | 2001-02-07 | 314,400 | 63.18 | 64.44 | 62.25 | 64.27 | 00:00:00 | 2001-02-08 | 187,200 | 64.28 | 64.28 | 63.16 | 63.67 | 00:00:00 | 2001-02-09 | 177,600 | 63.45 | 64.43 | 63.40 | 64.15 | 00:00:00 | 2001-02-12 | 137,600 | 64.40 | 66.00 | 63.55 | 65.75 | 00:00:00 | 2001-02-13 | 163,200 | 66.00 | 66.87 | 65.85 | 66.15 | 00:00:00 | 2001-02-14 | 221,600 | 66.40 | 66.85 | 65.45 | 66.05 | 00:00:00 | 2001-02-15 | 192,800 | 65.90 | 65.91 | 63.80 | 64.25 | 00:00:00 | 2001-02-16 | 200,000 | 63.90 | 64.75 | 63.01 | 64.70 | 00:00:00 | 2001-02-20 | 153,600 | 64.70 | 65.00 | 64.60 | 64.60 | 00:00:00 | 2001-02-21 | 196,000 | 64.40 | 64.53 | 63.27 | 63.41 | 00:00:00 | 2001-02-22 | 160,000 | 63.51 | 63.61 | 62.70 | 62.90 | 00:00:00 | 2001-02-23 | 265,600 | 62.85 | 62.85 | 60.95 | 62.40 | 00:00:00 | 2001-02-26 | 156,800 | 63.00 | 64.00 | 62.63 | 63.90 | 00:00:00 | 2001-02-27 | 116,800 | 63.95 | 63.95 | 63.15 | 63.47 | 00:00:00 | 2001-02-28 | 287,200 | 63.46 | 64.60 | 62.53 | 63.85 | 00:00:00 | 2001-03-01 | 144,000 | 63.95 | 63.95 | 63.10 | 63.60 | 00:00:00 | 2001-03-02 | 232,000 | 63.50 | 63.60 | 63.18 | 63.53 | 00:00:00 | 2001-03-05 | 408,000 | 63.60 | 65.10 | 63.00 | 64.79 | 00:00:00 | 2001-03-06 | 505,600 | 65.04 | 66.00 | 64.27 | 64.90 | 00:00:00 | 2001-03-07 | 222,400 | 64.90 | 65.90 | 64.90 | 65.10 | 00:00:00 | 2001-03-08 | 247,200 | 65.15 | 68.50 | 65.15 | 68.50 | 00:00:00 | 2001-03-09 | 2,378,400 | 68.25 | 70.50 | 68.25 | 69.75 | 00:00:00 | 2001-03-12 | 524,800 | 69.90 | 69.95 | 68.00 | 69.14 | 00:00:00 | 2001-03-13 | 348,800 | 69.02 | 69.57 | 68.16 | 69.40 | 00:00:00 | 2001-03-14 | 266,400 | 68.85 | 69.35 | 68.40 | 68.74 | 00:00:00 | 2001-03-15 | 196,800 | 68.64 | 69.45 | 68.48 | 69.25 | 00:00:00 | 2001-03-16 | 381,600 | 69.50 | 70.38 | 68.51 | 69.32 | 00:00:00 | 2001-03-19 | 559,200 | 69.32 | 69.32 | 67.20 | 68.10 | 00:00:00 | 2001-03-20 | 367,200 | 68.35 | 70.27 | 68.00 | 68.12 | 00:00:00 | 2001-03-21 | 248,800 | 68.12 | 69.77 | 67.33 | 67.65 | 00:00:00 | 2001-03-22 | 604,800 | 67.50 | 67.50 | 64.24 | 66.45 | 00:00:00 | 2001-03-23 | 373,600 | 66.45 | 66.80 | 65.48 | 66.50 | 00:00:00 | 2001-03-26 | 272,000 | 66.75 | 67.57 | 66.63 | 67.10 | 00:00:00 | 2001-03-27 | 482,400 | 66.85 | 68.50 | 66.72 | 67.85 | 00:00:00 | 2001-03-28 | 375,200 | 67.75 | 67.81 | 66.76 | 67.51 | 00:00:00 | 2001-03-29 | 543,200 | 67.51 | 69.15 | 66.80 | 68.95 | 00:00:00 | 2001-03-30 | 472,800 | 69.20 | 72.10 | 69.10 | 71.75 | 00:00:00 | 2001-04-02 | 267,200 | 71.95 | 72.35 | 71.25 | 71.63 | 00:00:00 | 2001-04-03 | 324,800 | 71.45 | 71.60 | 69.91 | 71.45 | 00:00:00 | 2001-04-04 | 640,000 | 71.40 | 72.66 | 70.57 | 72.45 | 00:00:00 | 2001-04-05 | 403,200 | 73.25 | 73.82 | 72.50 | 73.80 | 00:00:00 | 2001-04-06 | 291,200 | 73.80 | 73.99 | 72.95 | 73.51 | 00:00:00 | 2001-04-09 | 467,200 | 73.00 | 73.45 | 71.40 | 71.75 | 00:00:00 | 2001-04-10 | 431,200 | 72.45 | 72.70 | 70.90 | 70.97 | 00:00:00 | 2001-04-11 | 894,400 | 70.00 | 70.53 | 68.35 | 68.45 | 00:00:00 | 2001-04-12 | 479,200 | 68.70 | 69.42 | 67.18 | 67.65 | 00:00:00 | 2001-04-16 | 518,400 | 67.75 | 69.25 | 67.25 | 69.00 | 00:00:00 | 2001-04-17 | 156,000 | 68.90 | 69.00 | 68.65 | 68.90 | 00:00:00 | 2001-04-18 | 413,600 | 68.91 | 69.80 | 68.60 | 68.75 | 00:00:00 | 2001-04-19 | 184,000 | 68.50 | 68.50 | 68.08 | 68.20 | 00:00:00 | 2001-04-20 | 392,000 | 68.35 | 68.35 | 65.22 | 65.27 | 00:00:00 | 2001-04-23 | 313,600 | 65.02 | 65.30 | 64.50 | 64.82 | 00:00:00 | 2001-04-24 | 590,400 | 64.82 | 64.82 | 62.60 | 62.68 | 00:00:00 | 2001-04-25 | 520,800 | 62.72 | 64.50 | 62.71 | 64.05 | 00:00:00 | 2001-04-26 | 261,600 | 64.25 | 66.25 | 64.25 | 65.00 | 00:00:00 | 2001-04-27 | 181,600 | 65.05 | 66.10 | 65.05 | 65.70 | 00:00:00 | 2001-04-30 | 276,400 | 32.95 | 32.97 | 32.55 | 32.62 | 00:00:00 | 2001-05-01 | 240,000 | 65.45 | 67.00 | 65.45 | 66.87 | 00:00:00 | 2001-05-02 | 184,800 | 66.95 | 67.05 | 64.50 | 65.35 | 00:00:00 | 2001-05-03 | 264,000 | 65.15 | 67.32 | 64.70 | 67.30 | 00:00:00 | 2001-05-04 | 268,800 | 67.30 | 68.60 | 66.20 | 68.01 | 00:00:00 | 2001-05-07 | 381,600 | 34.01 | 34.58 | 33.95 | 34.14 | 00:00:00 | 2001-05-08 | 133,600 | 68.15 | 69.00 | 68.02 | 68.36 | 00:00:00 | 2001-05-09 | 164,800 | 68.45 | 68.45 | 67.25 | 67.40 | 00:00:00 | 2001-05-10 | 250,400 | 67.65 | 67.75 | 66.00 | 66.77 | 00:00:00 | 2001-05-11 | 314,400 | 67.00 | 67.23 | 66.80 | 67.23 | 00:00:00 | 2001-05-14 | 196,800 | 67.48 | 69.41 | 67.48 | 69.15 | 00:00:00 | 2001-05-15 | 253,200 | 34.70 | 35.25 | 34.50 | 35.17 | 00:00:00 | 2001-05-16 | 496,800 | 35.17 | 37.01 | 35.17 | 36.90 | 00:00:00 | 2001-05-17 | 758,400 | 37.10 | 38.31 | 37.05 | 37.91 | 00:00:00 | 2001-05-18 | 190,400 | 37.55 | 37.56 | 36.65 | 37.07 | 00:00:00 | 2001-05-21 | 372,800 | 37.20 | 39.00 | 37.05 | 39.00 | 00:00:00 | 2001-05-22 | 338,800 | 39.00 | 39.00 | 38.23 | 38.50 | 00:00:00 | 2001-05-23 | 216,800 | 38.50 | 38.90 | 38.00 | 38.20 | 00:00:00 | 2001-05-24 | 372,000 | 38.20 | 38.20 | 37.10 | 38.00 | 00:00:00 | 2001-05-25 | 174,800 | 38.00 | 38.42 | 37.92 | 38.23 | 00:00:00 | 2001-05-29 | 348,000 | 38.43 | 38.70 | 37.99 | 38.06 | 00:00:00 | 2001-05-30 | 302,400 | 38.10 | 39.50 | 38.10 | 39.50 | 00:00:00 | 2001-05-31 | 335,600 | 40.00 | 40.00 | 38.50 | 38.65 | 00:00:00 | 2001-06-01 | 384,800 | 38.66 | 39.87 | 38.50 | 39.83 | 00:00:00 | 2001-06-04 | 415,600 | 39.83 | 40.40 | 39.83 | 40.12 | 00:00:00 | 2001-06-05 | 265,600 | 40.00 | 41.20 | 39.90 | 40.00 | 00:00:00 | 2001-06-06 | 196,800 | 39.75 | 39.85 | 39.00 | 39.13 | 00:00:00 | 2001-06-07 | 726,400 | 39.10 | 39.98 | 38.70 | 39.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|