|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 726,400 | 39.10 | 39.98 | 38.70 | 39.95 | 00:00:00 | | 2001-06-08 | 132,000 | 39.91 | 40.00 | 39.47 | 39.48 | 00:00:00 | | 2001-06-11 | 222,400 | 39.48 | 39.59 | 37.65 | 37.68 | 00:00:00 | | 2001-06-12 | 622,000 | 37.68 | 38.35 | 36.80 | 37.20 | 00:00:00 | | 2001-06-13 | 368,000 | 37.26 | 38.81 | 37.20 | 38.10 | 00:00:00 | | 2001-06-14 | 244,800 | 38.30 | 39.12 | 38.05 | 39.00 | 00:00:00 | | 2001-06-15 | 738,400 | 39.96 | 39.96 | 39.27 | 39.72 | 00:00:00 | | 2001-06-18 | 437,600 | 39.72 | 40.75 | 39.72 | 40.44 | 00:00:00 | | 2001-06-19 | 231,600 | 40.64 | 40.99 | 40.18 | 40.75 | 00:00:00 | | 2001-06-20 | 604,800 | 41.00 | 43.00 | 40.90 | 43.00 | 00:00:00 | | 2001-06-21 | 1,049,600 | 43.00 | 43.75 | 39.10 | 39.10 | 00:00:00 | | 2001-06-22 | 592,800 | 39.95 | 40.50 | 39.10 | 39.10 | 00:00:00 | | 2001-06-25 | 399,600 | 39.75 | 39.75 | 39.01 | 39.11 | 00:00:00 | | 2001-06-26 | 338,400 | 39.25 | 39.74 | 38.85 | 38.85 | 00:00:00 | | 2001-06-27 | 392,000 | 38.70 | 38.90 | 37.50 | 37.50 | 00:00:00 | | 2001-06-28 | 742,400 | 38.75 | 39.70 | 38.60 | 39.40 | 00:00:00 | | 2001-06-29 | 1,713,600 | 40.25 | 41.95 | 39.75 | 41.00 | 00:00:00 | | 2001-07-02 | 936,000 | 41.00 | 43.25 | 41.00 | 42.68 | 00:00:00 | | 2001-07-03 | 378,400 | 42.45 | 42.75 | 41.70 | 42.74 | 00:00:00 | | 2001-07-05 | 532,800 | 42.67 | 42.68 | 41.80 | 42.21 | 00:00:00 | | 2001-07-06 | 729,600 | 41.25 | 41.91 | 40.35 | 41.61 | 00:00:00 | | 2001-07-09 | 444,800 | 41.61 | 42.00 | 41.00 | 41.95 | 00:00:00 | | 2001-07-10 | 443,600 | 41.95 | 42.00 | 41.00 | 41.00 | 00:00:00 | | 2001-07-11 | 758,800 | 41.75 | 42.90 | 41.65 | 42.90 | 00:00:00 | | 2001-07-12 | 232,800 | 42.80 | 42.80 | 41.30 | 41.70 | 00:00:00 | | 2001-07-13 | 884,800 | 41.95 | 43.50 | 41.85 | 41.85 | 00:00:00 | | 2001-07-16 | 957,600 | 43.00 | 43.88 | 42.49 | 43.05 | 00:00:00 | | 2001-07-17 | 724,800 | 43.00 | 43.99 | 42.95 | 43.75 | 00:00:00 | | 2001-07-18 | 376,000 | 43.75 | 44.25 | 43.10 | 43.60 | 00:00:00 | | 2001-07-19 | 187,200 | 43.65 | 44.19 | 43.30 | 43.61 | 00:00:00 | | 2001-07-20 | 228,000 | 43.61 | 43.63 | 42.95 | 43.20 | 00:00:00 | | 2001-07-23 | 462,400 | 43.45 | 44.30 | 43.29 | 43.50 | 00:00:00 | | 2001-07-24 | 433,600 | 43.50 | 44.42 | 42.10 | 42.75 | 00:00:00 | | 2001-07-25 | 412,000 | 42.85 | 42.95 | 41.55 | 42.62 | 00:00:00 | | 2001-07-26 | 901,600 | 42.15 | 42.50 | 39.72 | 41.24 | 00:00:00 | | 2001-07-27 | 429,600 | 42.05 | 42.71 | 41.91 | 42.51 | 00:00:00 | | 2001-07-30 | 312,800 | 42.00 | 42.60 | 42.00 | 42.55 | 00:00:00 | | 2001-07-31 | 598,400 | 41.70 | 42.15 | 40.86 | 42.12 | 00:00:00 | | 2001-08-01 | 308,800 | 42.35 | 43.00 | 42.26 | 42.80 | 00:00:00 | | 2001-08-02 | 548,800 | 43.05 | 43.94 | 42.76 | 43.89 | 00:00:00 | | 2001-08-03 | 206,000 | 43.90 | 43.99 | 43.02 | 43.55 | 00:00:00 | | 2001-08-06 | 488,800 | 43.50 | 44.40 | 43.45 | 43.45 | 00:00:00 | | 2001-08-07 | 179,600 | 43.55 | 43.87 | 42.70 | 42.75 | 00:00:00 | | 2001-08-08 | 544,000 | 42.78 | 43.75 | 42.78 | 43.42 | 00:00:00 | | 2001-08-09 | 598,400 | 43.25 | 43.53 | 43.16 | 43.48 | 00:00:00 | | 2001-08-10 | 423,200 | 43.50 | 43.86 | 43.49 | 43.85 | 00:00:00 | | 2001-08-13 | 337,600 | 43.75 | 44.62 | 43.20 | 43.40 | 00:00:00 | | 2001-08-14 | 247,200 | 43.60 | 43.60 | 42.90 | 43.15 | 00:00:00 | | 2001-08-15 | 205,600 | 43.15 | 44.20 | 43.14 | 44.01 | 00:00:00 | | 2001-08-16 | 281,600 | 43.90 | 44.50 | 43.79 | 44.45 | 00:00:00 | | 2001-08-17 | 221,600 | 44.40 | 45.15 | 44.31 | 45.15 | 00:00:00 | | 2001-08-20 | 355,200 | 45.15 | 46.03 | 44.77 | 46.01 | 00:00:00 | | 2001-08-21 | 941,600 | 46.01 | 46.50 | 45.50 | 45.66 | 00:00:00 | | 2001-08-22 | 676,000 | 45.45 | 45.64 | 44.70 | 45.00 | 00:00:00 | | 2001-08-23 | 214,400 | 45.00 | 45.30 | 44.75 | 44.76 | 00:00:00 | | 2001-08-24 | 265,600 | 44.72 | 44.73 | 44.26 | 44.42 | 00:00:00 | | 2001-08-27 | 1,819,200 | 43.75 | 43.75 | 40.50 | 42.00 | 00:00:00 | | 2001-08-28 | 378,000 | 42.00 | 43.30 | 41.40 | 43.05 | 00:00:00 | | 2001-08-29 | 402,400 | 43.05 | 43.05 | 41.75 | 42.50 | 00:00:00 | | 2001-08-30 | 404,800 | 42.25 | 43.50 | 41.90 | 42.20 | 00:00:00 | | 2001-08-31 | 332,800 | 42.35 | 42.75 | 42.05 | 42.35 | 00:00:00 | | 2001-09-04 | 174,800 | 42.00 | 43.23 | 42.00 | 43.23 | 00:00:00 | | 2001-09-05 | 788,800 | 42.65 | 42.98 | 41.35 | 41.50 | 00:00:00 | | 2001-09-06 | 896,000 | 40.50 | 40.90 | 38.14 | 38.75 | 00:00:00 | | 2001-09-07 | 661,600 | 38.00 | 38.62 | 37.73 | 38.60 | 00:00:00 | | 2001-09-10 | 533,200 | 38.24 | 38.68 | 37.81 | 38.00 | 00:00:00 | | 2001-09-17 | 816,800 | 38.00 | 40.14 | 37.50 | 39.25 | 00:00:00 | | 2001-09-18 | 279,200 | 39.25 | 39.70 | 38.90 | 39.05 | 00:00:00 | | 2001-09-19 | 720,000 | 39.30 | 40.25 | 37.95 | 38.48 | 00:00:00 | | 2001-09-20 | 630,400 | 38.00 | 38.36 | 36.25 | 36.85 | 00:00:00 | | 2001-09-21 | 490,400 | 34.85 | 36.60 | 34.75 | 36.20 | 00:00:00 | | 2001-09-24 | 530,400 | 36.50 | 38.00 | 36.50 | 38.00 | 00:00:00 | | 2001-09-25 | 1,406,000 | 37.75 | 40.90 | 37.00 | 39.10 | 00:00:00 | | 2001-09-26 | 2,920,800 | 40.05 | 41.96 | 40.01 | 41.00 | 00:00:00 | | 2001-09-27 | 1,221,200 | 41.10 | 42.09 | 40.95 | 41.83 | 00:00:00 | | 2001-09-28 | 767,200 | 41.88 | 41.88 | 41.10 | 41.66 | 00:00:00 | | 2001-10-01 | 487,600 | 41.15 | 41.62 | 40.25 | 41.05 | 00:00:00 | | 2001-10-02 | 1,278,400 | 40.25 | 42.52 | 40.25 | 42.01 | 00:00:00 | | 2001-10-03 | 1,175,200 | 42.05 | 45.00 | 42.05 | 45.00 | 00:00:00 | | 2001-10-04 | 1,020,800 | 44.75 | 44.76 | 42.40 | 43.00 | 00:00:00 | | 2001-10-05 | 487,200 | 43.25 | 43.45 | 42.00 | 42.21 | 00:00:00 | | 2001-10-08 | 836,400 | 42.10 | 43.57 | 41.75 | 42.68 | 00:00:00 | | 2001-10-09 | 423,600 | 42.43 | 43.25 | 41.97 | 42.90 | 00:00:00 | | 2001-10-10 | 842,400 | 43.00 | 44.88 | 42.81 | 44.28 | 00:00:00 | | 2001-10-11 | 906,400 | 44.40 | 44.99 | 43.37 | 43.40 | 00:00:00 | | 2001-10-12 | 394,400 | 43.30 | 44.05 | 42.94 | 43.16 | 00:00:00 | | 2001-10-15 | 495,600 | 43.35 | 44.75 | 42.60 | 44.30 | 00:00:00 | | 2001-10-16 | 474,400 | 44.05 | 44.22 | 43.05 | 44.00 | 00:00:00 | | 2001-10-17 | 501,600 | 43.75 | 44.00 | 42.65 | 43.40 | 00:00:00 | | 2001-10-18 | 459,200 | 43.33 | 43.98 | 43.22 | 43.22 | 00:00:00 | | 2001-10-19 | 407,200 | 43.22 | 44.00 | 43.00 | 43.90 | 00:00:00 | | 2001-10-22 | 481,600 | 43.60 | 43.99 | 42.25 | 43.55 | 00:00:00 | | 2001-10-23 | 424,000 | 43.35 | 43.35 | 42.14 | 42.70 | 00:00:00 | | 2001-10-24 | 320,000 | 42.45 | 43.30 | 42.16 | 42.88 | 00:00:00 | | 2001-10-25 | 544,000 | 43.35 | 43.45 | 42.20 | 42.95 | 00:00:00 | | 2001-10-26 | 459,200 | 42.95 | 44.20 | 42.80 | 44.18 | 00:00:00 | | 2001-10-29 | 382,400 | 43.93 | 43.94 | 42.50 | 42.90 | 00:00:00 | | 2001-10-30 | 213,600 | 42.65 | 42.65 | 41.79 | 42.08 | 00:00:00 | | 2001-10-31 | 697,600 | 42.08 | 42.20 | 40.85 | 41.04 | 00:00:00 | | 2001-11-01 | 543,200 | 41.00 | 41.84 | 40.42 | 41.84 | 00:00:00 | | 2001-11-02 | 448,000 | 41.84 | 43.07 | 41.62 | 42.33 | 00:00:00 | | 2001-11-05 | 462,400 | 42.58 | 43.72 | 42.40 | 43.68 | 00:00:00 | | 2001-11-06 | 268,000 | 43.45 | 43.70 | 42.61 | 43.43 | 00:00:00 | | 2001-11-07 | 300,000 | 43.18 | 43.54 | 42.60 | 43.18 | 00:00:00 | | 2001-11-08 | 360,800 | 43.28 | 43.28 | 41.65 | 42.45 | 00:00:00 | | 2001-11-09 | 580,400 | 42.35 | 42.45 | 41.00 | 41.08 | 00:00:00 | | 2001-11-12 | 327,200 | 40.83 | 41.09 | 40.52 | 40.90 | 00:00:00 | | 2001-11-13 | 704,400 | 41.00 | 41.01 | 39.47 | 39.47 | 00:00:00 | | 2001-11-14 | 2,995,200 | 39.47 | 39.58 | 36.10 | 38.25 | 00:00:00 | | 2001-11-15 | 685,600 | 38.27 | 39.80 | 38.27 | 39.64 | 00:00:00 | | 2001-11-16 | 483,600 | 39.44 | 40.00 | 39.00 | 39.75 | 00:00:00 | | 2001-11-19 | 765,600 | 39.76 | 40.10 | 39.50 | 39.96 | 00:00:00 | | 2001-11-20 | 347,200 | 39.90 | 40.15 | 38.95 | 39.90 | 00:00:00 | | 2001-11-21 | 255,200 | 39.80 | 40.15 | 39.71 | 39.82 | 00:00:00 | | 2001-11-23 | 144,800 | 39.95 | 40.30 | 39.70 | 40.20 | 00:00:00 | | 2001-11-26 | 2,299,200 | 39.75 | 39.75 | 37.68 | 38.25 | 00:00:00 | | 2001-11-27 | 1,493,600 | 37.75 | 37.90 | 36.10 | 37.00 | 00:00:00 | | 2001-11-28 | 520,800 | 37.01 | 38.10 | 37.01 | 37.50 | 00:00:00 | | 2001-11-29 | 372,000 | 37.50 | 37.95 | 37.00 | 37.10 | 00:00:00 | | 2001-11-30 | 482,400 | 37.35 | 37.90 | 36.79 | 37.90 | 00:00:00 | | 2001-12-03 | 339,200 | 38.10 | 39.20 | 38.02 | 38.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
