|
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 | 2001-12-03 | 339,200 | 38.10 | 39.20 | 38.02 | 38.44 | 00:00:00 | 2001-12-04 | 362,400 | 38.51 | 38.85 | 38.46 | 38.65 | 00:00:00 | 2001-12-05 | 560,400 | 38.70 | 38.87 | 38.02 | 38.76 | 00:00:00 | 2001-12-06 | 679,200 | 38.66 | 40.65 | 38.66 | 40.65 | 00:00:00 | 2001-12-07 | 495,600 | 40.50 | 40.50 | 38.99 | 39.05 | 00:00:00 | 2001-12-10 | 347,600 | 39.25 | 39.75 | 38.93 | 39.67 | 00:00:00 | 2001-12-11 | 279,200 | 39.66 | 39.66 | 38.80 | 39.18 | 00:00:00 | 2001-12-12 | 716,800 | 39.17 | 40.60 | 39.01 | 39.75 | 00:00:00 | 2001-12-13 | 552,000 | 39.75 | 41.05 | 39.64 | 40.35 | 00:00:00 | 2001-12-14 | 298,400 | 40.35 | 40.90 | 39.90 | 39.90 | 00:00:00 | 2001-12-17 | 336,000 | 40.10 | 40.25 | 39.00 | 39.00 | 00:00:00 | 2001-12-18 | 338,400 | 39.15 | 40.59 | 39.15 | 40.05 | 00:00:00 | 2001-12-19 | 541,600 | 40.01 | 41.85 | 40.01 | 41.70 | 00:00:00 | 2001-12-20 | 360,000 | 41.71 | 41.81 | 41.30 | 41.70 | 00:00:00 | 2001-12-21 | 1,016,000 | 41.60 | 43.00 | 41.60 | 43.00 | 00:00:00 | 2001-12-24 | 346,400 | 43.00 | 43.25 | 42.52 | 43.00 | 00:00:00 | 2001-12-26 | 555,200 | 43.00 | 43.00 | 41.72 | 41.91 | 00:00:00 | 2001-12-27 | 350,800 | 42.08 | 42.88 | 42.08 | 42.33 | 00:00:00 | 2001-12-28 | 306,400 | 42.83 | 42.90 | 42.05 | 42.05 | 00:00:00 | 2001-12-31 | 330,400 | 42.30 | 42.90 | 42.28 | 42.85 | 00:00:00 | 2002-01-02 | 766,400 | 42.85 | 43.00 | 42.13 | 42.75 | 00:00:00 | 2002-01-03 | 1,099,200 | 43.25 | 43.57 | 42.10 | 43.13 | 00:00:00 | 2002-01-04 | 853,600 | 43.20 | 44.40 | 43.20 | 44.03 | 00:00:00 | 2002-01-07 | 1,628,400 | 45.85 | 46.05 | 45.00 | 45.95 | 00:00:00 | 2002-01-08 | 1,595,200 | 47.50 | 47.75 | 46.50 | 47.32 | 00:00:00 | 2002-01-09 | 1,067,200 | 47.35 | 48.25 | 46.00 | 47.75 | 00:00:00 | 2002-01-10 | 472,800 | 47.76 | 48.00 | 47.50 | 47.93 | 00:00:00 | 2002-01-11 | 484,800 | 47.93 | 48.50 | 47.80 | 48.18 | 00:00:00 | 2002-01-14 | 898,000 | 48.00 | 48.50 | 46.29 | 46.29 | 00:00:00 | 2002-01-15 | 736,800 | 46.65 | 46.73 | 45.55 | 46.50 | 00:00:00 | 2002-01-16 | 231,200 | 46.40 | 47.04 | 46.30 | 46.98 | 00:00:00 | 2002-01-17 | 296,800 | 46.85 | 47.59 | 46.38 | 46.84 | 00:00:00 | 2002-01-18 | 476,000 | 46.65 | 48.20 | 46.65 | 47.92 | 00:00:00 | 2002-01-22 | 347,600 | 47.98 | 48.60 | 47.80 | 48.60 | 00:00:00 | 2002-01-23 | 573,600 | 48.75 | 49.45 | 47.86 | 48.35 | 00:00:00 | 2002-01-24 | 584,000 | 48.25 | 48.25 | 45.85 | 45.95 | 00:00:00 | 2002-01-25 | 919,600 | 45.85 | 47.25 | 44.46 | 47.01 | 00:00:00 | 2002-01-28 | 465,600 | 47.01 | 47.59 | 47.00 | 47.35 | 00:00:00 | 2002-01-29 | 400,000 | 47.35 | 47.45 | 47.00 | 47.22 | 00:00:00 | 2002-01-30 | 212,000 | 47.22 | 47.50 | 47.02 | 47.10 | 00:00:00 | 2002-01-31 | 603,200 | 47.10 | 47.95 | 47.10 | 47.87 | 00:00:00 | 2002-02-01 | 10,816 | 11.99 | 11.99 | 11.75 | 11.88 | 00:00:00 | 2002-02-04 | 332,800 | 47.30 | 47.45 | 47.24 | 47.45 | 00:00:00 | 2002-02-05 | 1,212,800 | 47.45 | 47.45 | 46.50 | 46.74 | 00:00:00 | 2002-02-06 | 1,772,800 | 47.49 | 48.70 | 47.34 | 48.00 | 00:00:00 | 2002-02-07 | 1,361,600 | 48.00 | 49.98 | 47.79 | 49.92 | 00:00:00 | 2002-02-08 | 736,400 | 49.99 | 50.10 | 48.85 | 50.10 | 00:00:00 | 2002-02-11 | 589,600 | 50.50 | 51.25 | 50.00 | 50.91 | 00:00:00 | 2002-02-12 | 604,000 | 51.00 | 51.19 | 50.51 | 51.00 | 00:00:00 | 2002-02-13 | 660,800 | 51.00 | 51.15 | 49.00 | 49.12 | 00:00:00 | 2002-02-14 | 693,200 | 49.12 | 49.12 | 47.85 | 48.60 | 00:00:00 | 2002-02-15 | 523,200 | 48.50 | 49.87 | 47.85 | 49.81 | 00:00:00 | 2002-02-19 | 383,200 | 49.81 | 50.50 | 49.24 | 49.75 | 00:00:00 | 2002-02-20 | 297,600 | 49.65 | 49.66 | 48.25 | 48.40 | 00:00:00 | 2002-02-21 | 328,000 | 49.10 | 50.25 | 49.10 | 50.02 | 00:00:00 | 2002-02-22 | 464,800 | 50.00 | 51.00 | 49.51 | 50.93 | 00:00:00 | 2002-02-25 | 665,600 | 50.93 | 52.15 | 50.75 | 51.84 | 00:00:00 | 2002-02-26 | 496,800 | 51.95 | 52.03 | 50.86 | 51.82 | 00:00:00 | 2002-02-27 | 789,200 | 51.98 | 53.95 | 51.98 | 53.80 | 00:00:00 | 2002-02-28 | 524,800 | 53.70 | 54.35 | 53.00 | 54.35 | 00:00:00 | 2002-03-01 | 684,800 | 53.65 | 53.65 | 51.00 | 51.74 | 00:00:00 | 2002-03-04 | 622,800 | 51.50 | 53.85 | 50.50 | 53.10 | 00:00:00 | 2002-03-05 | 384,800 | 52.30 | 53.50 | 52.11 | 53.01 | 00:00:00 | 2002-03-06 | 430,800 | 53.20 | 54.40 | 53.12 | 53.90 | 00:00:00 | 2002-03-07 | 324,000 | 53.90 | 53.90 | 51.75 | 52.27 | 00:00:00 | 2002-03-08 | 343,600 | 52.20 | 53.00 | 51.83 | 52.20 | 00:00:00 | 2002-03-11 | 311,200 | 52.10 | 52.65 | 51.85 | 52.40 | 00:00:00 | 2002-03-12 | 257,600 | 52.30 | 52.99 | 52.13 | 52.80 | 00:00:00 | 2002-03-13 | 227,200 | 52.85 | 53.11 | 52.55 | 52.93 | 00:00:00 | 2002-03-14 | 315,600 | 53.13 | 53.25 | 52.55 | 52.99 | 00:00:00 | 2002-03-15 | 401,600 | 52.94 | 53.90 | 52.94 | 53.30 | 00:00:00 | 2002-03-18 | 376,800 | 53.50 | 54.03 | 53.37 | 53.71 | 00:00:00 | 2002-03-19 | 292,000 | 53.86 | 53.95 | 52.96 | 53.16 | 00:00:00 | 2002-03-20 | 206,400 | 53.16 | 53.16 | 52.82 | 52.98 | 00:00:00 | 2002-03-21 | 215,200 | 52.98 | 53.09 | 52.27 | 52.49 | 00:00:00 | 2002-03-22 | 346,400 | 52.30 | 52.68 | 51.70 | 52.05 | 00:00:00 | 2002-03-25 | 475,200 | 52.20 | 52.55 | 51.55 | 51.72 | 00:00:00 | 2002-03-26 | 288,800 | 51.75 | 52.45 | 51.75 | 52.41 | 00:00:00 | 2002-03-27 | 542,400 | 53.25 | 54.05 | 53.00 | 53.83 | 00:00:00 | 2002-03-28 | 499,600 | 53.85 | 55.00 | 53.85 | 54.96 | 00:00:00 | 2002-04-01 | 225,600 | 54.86 | 54.87 | 53.85 | 54.75 | 00:00:00 | 2002-04-02 | 398,800 | 54.60 | 55.85 | 54.50 | 55.03 | 00:00:00 | 2002-04-03 | 250,000 | 55.05 | 55.29 | 53.26 | 53.66 | 00:00:00 | 2002-04-04 | 175,200 | 53.67 | 54.95 | 53.01 | 54.85 | 00:00:00 | 2002-04-05 | 276,000 | 55.00 | 55.25 | 53.85 | 53.87 | 00:00:00 | 2002-04-08 | 498,800 | 53.88 | 55.16 | 53.85 | 55.00 | 00:00:00 | 2002-04-09 | 328,600 | 54.85 | 54.85 | 54.00 | 54.65 | 00:00:00 | 2002-04-10 | 353,600 | 54.75 | 55.40 | 54.69 | 55.31 | 00:00:00 | 2002-04-11 | 702,400 | 56.25 | 56.70 | 54.20 | 54.62 | 00:00:00 | 2002-04-12 | 664,000 | 54.80 | 56.25 | 54.65 | 56.00 | 00:00:00 | 2002-04-15 | 497,200 | 56.00 | 57.75 | 56.00 | 56.45 | 00:00:00 | 2002-04-16 | 370,800 | 56.35 | 57.05 | 56.35 | 56.70 | 00:00:00 | 2002-04-17 | 181,600 | 56.70 | 56.84 | 56.29 | 56.50 | 00:00:00 | 2002-04-18 | 259,600 | 56.60 | 56.65 | 56.30 | 56.45 | 00:00:00 | 2002-04-19 | 565,600 | 56.45 | 57.99 | 56.40 | 57.98 | 00:00:00 | 2002-04-22 | 315,200 | 57.98 | 58.15 | 57.53 | 57.77 | 00:00:00 | 2002-04-23 | 380,800 | 57.79 | 57.88 | 57.20 | 57.45 | 00:00:00 | 2002-04-24 | 523,200 | 57.25 | 57.74 | 57.25 | 57.74 | 00:00:00 | 2002-04-25 | 550,400 | 57.74 | 57.74 | 56.85 | 57.45 | 00:00:00 | 2002-04-26 | 224,400 | 57.60 | 57.90 | 57.01 | 57.36 | 00:00:00 | 2002-04-29 | 316,000 | 57.33 | 57.75 | 57.00 | 57.75 | 00:00:00 | 2002-04-30 | 962,800 | 57.90 | 60.50 | 57.90 | 60.40 | 00:00:00 | 2002-05-01 | 937,600 | 60.40 | 62.50 | 59.76 | 61.75 | 00:00:00 | 2002-05-02 | 683,600 | 61.70 | 61.95 | 61.19 | 61.24 | 00:00:00 | 2002-05-03 | 8,122,000 | 62.20 | 62.25 | 61.20 | 61.20 | 00:00:00 | 2002-05-06 | 964,000 | 61.05 | 61.18 | 60.55 | 61.17 | 00:00:00 | 2002-05-07 | 1,220,800 | 61.19 | 63.24 | 61.19 | 61.90 | 00:00:00 | 2002-05-08 | 825,600 | 62.15 | 62.82 | 60.80 | 61.22 | 00:00:00 | 2002-05-09 | 522,400 | 60.98 | 62.05 | 60.85 | 60.98 | 00:00:00 | 2002-05-10 | 365,600 | 60.55 | 60.95 | 59.65 | 60.42 | 00:00:00 | 2002-05-13 | 565,600 | 60.53 | 60.58 | 60.08 | 60.30 | 00:00:00 | 2002-05-14 | 2,556,800 | 28.00 | 29.70 | 28.00 | 28.73 | 00:00:00 | 2002-05-15 | 2,015,200 | 28.73 | 29.00 | 28.25 | 28.48 | 00:00:00 | 2002-05-16 | 699,800 | 28.75 | 28.89 | 28.52 | 28.68 | 00:00:00 | 2002-05-17 | 1,677,800 | 28.43 | 28.43 | 27.55 | 27.85 | 00:00:00 | 2002-05-20 | 1,576,600 | 28.30 | 28.48 | 27.30 | 27.93 | 00:00:00 | 2002-05-21 | 1,188,200 | 28.10 | 28.18 | 27.25 | 27.40 | 00:00:00 | 2002-05-22 | 534,000 | 27.52 | 27.84 | 27.50 | 27.84 | 00:00:00 | 2002-05-23 | 745,400 | 28.09 | 28.15 | 27.50 | 27.69 | 00:00:00 | 2002-05-24 | 669,800 | 27.69 | 27.70 | 27.26 | 27.43 | 00:00:00 | 2002-05-28 | 1,016,400 | 27.50 | 27.52 | 27.12 | 27.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|