|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-29 | 1,168,500 | 110.79 | 111.87 | 110.15 | 111.78 | 00:00:00 | | 2015-02-02 | 844,600 | 110.45 | 111.36 | 109.47 | 111.30 | 00:00:00 | | 2015-02-03 | 1,039,300 | 111.67 | 111.80 | 110.24 | 111.32 | 00:00:00 | | 2015-02-04 | 1,354,000 | 111.12 | 113.11 | 110.75 | 112.06 | 00:00:00 | | 2015-02-09 | 946,800 | 112.11 | 112.60 | 111.49 | 111.86 | 00:00:00 | | 2015-02-19 | 583,200 | 114.66 | 115.01 | 114.24 | 114.78 | 00:00:00 | | 2015-02-20 | 1,008,800 | 114.70 | 115.98 | 113.81 | 115.75 | 00:00:00 | | 2015-02-23 | 860,400 | 115.25 | 115.77 | 114.81 | 114.95 | 00:00:00 | | 2015-03-02 | 667,500 | 114.43 | 115.99 | 114.08 | 115.98 | 00:00:00 | | 2015-03-16 | 1,263,100 | 116.49 | 118.50 | 116.23 | 117.38 | 00:00:00 | | 2015-03-17 | 773,800 | 116.63 | 117.30 | 114.78 | 115.49 | 00:00:00 | | 2015-03-18 | 1,391,200 | 115.42 | 117.88 | 114.60 | 117.24 | 00:00:00 | | 2015-03-23 | 687,600 | 118.05 | 118.19 | 116.97 | 117.00 | 00:00:00 | | 2015-03-24 | 904,900 | 117.05 | 118.43 | 116.60 | 117.87 | 00:00:00 | | 2015-03-25 | 1,001,700 | 118.38 | 118.46 | 115.09 | 115.40 | 00:00:00 | | 2015-03-26 | 631,000 | 114.81 | 115.74 | 114.08 | 114.81 | 00:00:00 | | 2015-03-27 | 1,009,700 | 114.74 | 115.20 | 114.25 | 114.48 | 00:00:00 | | 2015-03-30 | 991,500 | 115.15 | 117.43 | 114.57 | 116.93 | 00:00:00 | | 2015-03-31 | 1,153,300 | 116.40 | 116.97 | 115.47 | 116.21 | 00:00:00 | | 2015-04-01 | 1,333,500 | 116.14 | 116.37 | 114.75 | 116.22 | 00:00:00 | | 2015-04-06 | 1,434,800 | 117.47 | 120.24 | 117.44 | 119.38 | 00:00:00 | | 2015-04-07 | 907,800 | 119.38 | 119.74 | 118.14 | 118.27 | 00:00:00 | | 2015-04-08 | 1,471,100 | 118.66 | 119.85 | 118.47 | 119.17 | 00:00:00 | | 2015-04-09 | 1,953,600 | 119.19 | 121.88 | 118.50 | 120.06 | 00:00:00 | | 2015-04-10 | 1,456,700 | 120.88 | 121.79 | 119.42 | 121.70 | 00:00:00 | | 2015-04-13 | 929,600 | 121.80 | 121.92 | 119.81 | 119.92 | 00:00:00 | | 2015-04-17 | 670,100 | 116.55 | 116.94 | 115.43 | 115.98 | 00:00:00 | | 2015-04-20 | 538,100 | 116.65 | 117.09 | 116.12 | 116.46 | 00:00:00 | | 2015-04-23 | 843,800 | 115.46 | 116.87 | 115.25 | 116.00 | 00:00:00 | | 2015-04-24 | 672,900 | 115.92 | 116.20 | 115.26 | 115.64 | 00:00:00 | | 2015-04-28 | 803,300 | 116.00 | 117.92 | 116.00 | 117.12 | 00:00:00 | | 2015-04-29 | 842,400 | 116.45 | 116.77 | 115.88 | 116.26 | 00:00:00 | | 2015-04-30 | 1,305,800 | 116.13 | 116.93 | 115.74 | 115.94 | 00:00:00 | | 2015-05-01 | 1,137,400 | 116.47 | 117.33 | 115.85 | 117.19 | 00:00:00 | | 2015-05-04 | 990,200 | 117.08 | 118.24 | 116.78 | 117.32 | 00:00:00 | | 2015-05-05 | 1,306,900 | 116.78 | 116.96 | 115.73 | 116.04 | 00:00:00 | | 2015-05-06 | 813,200 | 116.51 | 116.55 | 114.77 | 115.08 | 00:00:00 | | 2015-05-07 | 1,285,800 | 114.90 | 116.00 | 114.65 | 115.31 | 00:00:00 | | 2015-05-08 | 849,400 | 115.85 | 116.86 | 115.85 | 116.32 | 00:00:00 | | 2015-05-26 | 814,100 | 118.14 | 118.58 | 117.33 | 117.49 | 00:00:00 | | 2015-05-29 | 766,300 | 119.03 | 119.19 | 117.34 | 117.89 | 00:00:00 | | 2015-06-04 | 693,000 | 121.17 | 121.37 | 119.33 | 119.55 | 00:00:00 | | 2015-06-05 | 704,400 | 119.14 | 119.49 | 118.01 | 118.87 | 00:00:00 | | 2015-06-08 | 939,500 | 119.60 | 121.10 | 119.03 | 119.89 | 00:00:00 | | 2015-06-09 | 686,600 | 120.06 | 120.49 | 118.88 | 120.31 | 00:00:00 | | 2015-06-10 | 787,600 | 120.48 | 121.95 | 120.22 | 121.75 | 00:00:00 | | 2015-06-11 | 674,500 | 122.08 | 122.13 | 120.82 | 121.03 | 00:00:00 | | 2015-06-12 | 528,200 | 120.26 | 120.75 | 119.84 | 120.52 | 00:00:00 | | 2015-06-18 | 1,244,100 | 120.32 | 120.74 | 119.38 | 120.27 | 00:00:00 | | 2015-06-19 | 1,226,400 | 119.96 | 120.11 | 119.10 | 119.50 | 00:00:00 | | 2015-07-10 | 630,200 | 116.87 | 117.30 | 115.78 | 116.04 | 00:00:00 | | 2015-07-13 | 692,200 | 116.49 | 117.10 | 116.21 | 117.04 | 00:00:00 | | 2015-07-20 | 481,300 | 117.80 | 118.25 | 117.44 | 117.92 | 00:00:00 | | 2015-07-27 | 998,000 | 116.01 | 117.40 | 115.41 | 117.34 | 00:00:00 | | 2015-08-03 | 1,233,300 | 120.61 | 121.67 | 120.32 | 121.03 | 00:00:00 | | 2015-08-13 | 1,886,300 | 125.67 | 128.04 | 125.11 | 127.53 | 00:00:00 | | 2015-08-14 | 1,160,100 | 127.33 | 128.13 | 126.97 | 128.01 | 00:00:00 | | 2015-08-17 | 961,100 | 127.47 | 128.63 | 126.98 | 128.51 | 00:00:00 | | 2015-08-24 | 2,993,900 | 115.27 | 122.61 | 114.49 | 119.28 | 00:00:00 | | 2015-09-09 | 1,488,300 | 129.96 | 129.99 | 125.55 | 125.91 | 00:00:00 | | 2015-09-10 | 883,300 | 125.88 | 127.84 | 125.73 | 127.41 | 00:00:00 | | 2015-09-11 | 1,253,600 | 125.81 | 127.46 | 125.53 | 127.41 | 00:00:00 | | 2015-09-14 | 773,600 | 127.75 | 128.15 | 126.90 | 127.90 | 00:00:00 | | 2015-09-21 | 1,265,300 | 127.97 | 129.34 | 127.58 | 128.22 | 00:00:00 | | 2015-09-22 | 905,400 | 127.09 | 128.14 | 126.32 | 127.24 | 00:00:00 | | 2015-09-23 | 606,600 | 127.87 | 128.57 | 127.44 | 128.05 | 00:00:00 | | 2015-09-24 | 580,300 | 127.34 | 127.83 | 126.30 | 127.12 | 00:00:00 | | 2015-09-25 | 1,658,800 | 128.78 | 130.00 | 127.71 | 129.82 | 00:00:00 | | 2015-09-28 | 1,311,300 | 129.47 | 129.62 | 125.21 | 125.93 | 00:00:00 | | 2015-10-15 | 1,377,800 | 134.49 | 135.73 | 134.01 | 134.93 | 00:00:00 | | 2015-10-16 | 1,003,400 | 135.20 | 135.49 | 134.45 | 135.09 | 00:00:00 | | 2015-10-23 | 1,191,700 | 138.38 | 138.88 | 135.66 | 136.20 | 00:00:00 | | 2015-10-27 | 523,200 | 135.68 | 136.42 | 135.09 | 135.68 | 00:00:00 | | 2015-10-28 | 784,000 | 136.47 | 136.59 | 134.58 | 135.61 | 00:00:00 | | 2015-10-29 | 625,100 | 135.56 | 135.57 | 134.11 | 135.11 | 00:00:00 | | 2015-10-30 | 934,200 | 135.22 | 135.75 | 134.49 | 134.80 | 00:00:00 | | 2015-11-03 | 720,500 | 135.08 | 135.13 | 133.77 | 134.41 | 00:00:00 | | 2015-11-04 | 688,500 | 134.42 | 134.85 | 132.07 | 133.20 | 00:00:00 | | 2015-11-09 | 1,056,900 | 131.75 | 132.45 | 131.55 | 132.27 | 00:00:00 | | 2015-11-12 | 956,900 | 134.30 | 134.91 | 133.38 | 133.38 | 00:00:00 | | 2015-11-13 | 584,100 | 133.00 | 134.20 | 132.06 | 132.20 | 00:00:00 | | 2015-11-19 | 794,800 | 137.98 | 138.50 | 137.26 | 137.46 | 00:00:00 | | 2015-11-20 | 1,443,500 | 138.13 | 139.89 | 137.27 | 137.62 | 00:00:00 | | 2015-11-30 | 1,871,700 | 143.80 | 144.60 | 140.26 | 140.26 | 00:00:00 | | 2015-12-10 | 769,900 | 140.24 | 141.34 | 139.35 | 139.98 | 00:00:00 | | 2015-12-11 | 1,271,200 | 139.61 | 141.20 | 137.50 | 138.30 | 00:00:00 | | 2015-12-15 | 1,125,400 | 138.30 | 139.71 | 137.70 | 139.28 | 00:00:00 | | 2015-12-16 | 1,253,000 | 140.07 | 143.29 | 140.07 | 142.96 | 00:00:00 | | 2015-12-17 | 1,072,400 | 143.00 | 143.44 | 139.89 | 139.89 | 00:00:00 | | 2015-12-18 | 4,535,100 | 139.52 | 141.04 | 138.00 | 138.57 | 00:00:00 | | 2015-12-21 | 1,073,500 | 140.94 | 142.81 | 140.09 | 141.40 | 00:00:00 | | 2015-12-22 | 916,600 | 141.78 | 142.74 | 139.68 | 142.63 | 00:00:00 | | 2015-12-23 | 648,900 | 142.91 | 144.09 | 142.68 | 143.69 | 00:00:00 | | 2015-12-24 | 248,500 | 143.46 | 143.73 | 142.92 | 143.03 | 00:00:00 | | 2015-12-28 | 402,000 | 142.91 | 143.27 | 142.01 | 143.27 | 00:00:00 | | 2016-01-05 | 1,753,500 | 141.56 | 143.95 | 141.24 | 143.62 | 00:00:00 | | 2016-01-06 | 2,332,500 | 142.99 | 144.41 | 142.01 | 143.12 | 00:00:00 | | 2016-01-07 | 4,594,100 | 149.50 | 154.31 | 147.11 | 149.61 | 00:00:00 | | 2016-01-08 | 1,695,400 | 149.88 | 151.00 | 146.59 | 147.00 | 00:00:00 | | 2016-01-11 | 1,519,600 | 147.72 | 148.60 | 144.79 | 147.05 | 00:00:00 | | 2016-01-12 | 1,313,100 | 148.19 | 148.20 | 144.66 | 147.04 | 00:00:00 | | 2016-01-13 | 1,132,100 | 147.13 | 147.23 | 143.64 | 144.13 | 00:00:00 | | 2016-01-14 | 1,854,800 | 143.90 | 144.54 | 141.25 | 143.25 | 00:00:00 | | 2016-01-15 | 2,019,700 | 141.43 | 144.71 | 141.20 | 142.75 | 00:00:00 | | 2016-01-25 | 1,589,700 | 149.30 | 149.50 | 147.16 | 148.25 | 00:00:00 | | 2016-02-01 | 1,553,400 | 152.90 | 155.68 | 152.75 | 154.36 | 00:00:00 | | 2016-02-09 | 2,175,700 | 134.08 | 138.81 | 133.42 | 136.09 | 00:00:00 | | 2016-02-10 | 1,689,300 | 137.55 | 140.14 | 137.10 | 138.80 | 00:00:00 | | 2016-02-16 | 1,390,000 | 139.73 | 141.22 | 137.99 | 139.29 | 00:00:00 | | 2016-02-17 | 1,796,400 | 140.49 | 142.51 | 139.97 | 142.01 | 00:00:00 | | 2016-02-18 | 1,185,500 | 142.17 | 142.48 | 139.56 | 140.33 | 00:00:00 | | 2016-02-19 | 1,308,100 | 140.10 | 140.54 | 138.27 | 139.51 | 00:00:00 | | 2016-02-23 | 1,353,900 | 140.00 | 140.60 | 138.50 | 139.47 | 00:00:00 | | 2016-02-24 | 1,485,300 | 138.72 | 140.20 | 137.25 | 139.08 | 00:00:00 | | 2016-02-29 | 1,044,600 | 141.69 | 143.56 | 141.40 | 141.43 | 00:00:00 | | 2016-03-03 | 1,145,500 | 143.57 | 144.54 | 141.10 | 144.45 | 00:00:00 | | 2016-03-04 | 1,282,400 | 143.94 | 144.93 | 142.83 | 143.90 | 00:00:00 | | 2016-03-07 | 2,193,300 | 142.59 | 143.18 | 137.91 | 138.71 | 00:00:00 | | 2016-03-08 | 1,416,700 | 138.45 | 141.91 | 137.85 | 139.97 | 00:00:00 | | 2016-03-09 | 1,248,900 | 140.27 | 141.17 | 139.11 | 140.28 | 00:00:00 | | 2016-03-15 | 1,234,100 | 141.60 | 144.87 | 141.50 | 144.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
