|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,511,600 | 27.38 | 27.46 | 27.17 | 27.30 | 00:00:00 | | 2003-05-12 | 680,600 | 27.00 | 27.25 | 26.85 | 27.18 | 00:00:00 | | 2003-05-13 | 603,400 | 27.20 | 27.20 | 26.70 | 26.93 | 00:00:00 | | 2003-05-14 | 1,027,200 | 26.99 | 27.00 | 26.40 | 26.40 | 00:00:00 | | 2003-05-15 | 1,086,400 | 26.45 | 26.50 | 26.12 | 26.20 | 00:00:00 | | 2003-05-16 | 1,061,600 | 26.20 | 26.30 | 26.00 | 26.00 | 00:00:00 | | 2003-05-19 | 845,200 | 25.70 | 26.38 | 25.56 | 26.10 | 00:00:00 | | 2003-05-20 | 779,800 | 26.20 | 26.52 | 26.05 | 26.52 | 00:00:00 | | 2003-05-21 | 1,103,800 | 26.50 | 26.94 | 26.20 | 26.79 | 00:00:00 | | 2003-05-22 | 1,165,800 | 26.89 | 27.00 | 26.62 | 26.70 | 00:00:00 | | 2003-05-23 | 586,600 | 26.40 | 26.95 | 26.26 | 26.85 | 00:00:00 | | 2003-05-27 | 934,000 | 26.86 | 27.00 | 26.53 | 26.74 | 00:00:00 | | 2003-05-28 | 530,600 | 26.87 | 26.93 | 26.60 | 26.85 | 00:00:00 | | 2003-05-29 | 824,200 | 26.85 | 27.26 | 26.80 | 27.26 | 00:00:00 | | 2003-05-30 | 899,600 | 27.46 | 27.65 | 27.18 | 27.57 | 00:00:00 | | 2003-06-02 | 1,261,200 | 27.65 | 28.28 | 27.65 | 28.28 | 00:00:00 | | 2003-06-03 | 764,400 | 28.28 | 28.53 | 28.01 | 28.35 | 00:00:00 | | 2003-06-04 | 645,400 | 28.55 | 28.68 | 28.32 | 28.40 | 00:00:00 | | 2003-06-05 | 1,175,200 | 28.39 | 28.39 | 27.79 | 28.03 | 00:00:00 | | 2003-06-06 | 910,600 | 28.10 | 28.50 | 28.05 | 28.48 | 00:00:00 | | 2003-06-09 | 642,600 | 28.60 | 28.60 | 28.00 | 28.10 | 00:00:00 | | 2003-06-10 | 904,800 | 28.55 | 28.91 | 28.00 | 28.90 | 00:00:00 | | 2003-06-11 | 1,145,000 | 28.90 | 29.50 | 28.54 | 29.50 | 00:00:00 | | 2003-06-12 | 1,268,000 | 29.50 | 29.74 | 28.88 | 29.65 | 00:00:00 | | 2003-06-13 | 1,158,800 | 29.87 | 30.14 | 29.65 | 29.99 | 00:00:00 | | 2003-06-16 | 1,289,800 | 30.00 | 30.95 | 30.00 | 30.95 | 00:00:00 | | 2003-06-17 | 1,031,200 | 30.80 | 30.82 | 30.12 | 30.24 | 00:00:00 | | 2003-06-18 | 512,800 | 30.24 | 30.74 | 30.10 | 30.60 | 00:00:00 | | 2003-06-19 | 899,000 | 30.75 | 30.95 | 30.18 | 30.31 | 00:00:00 | | 2003-06-20 | 1,211,400 | 30.51 | 30.63 | 30.05 | 30.14 | 00:00:00 | | 2003-06-23 | 1,194,800 | 29.89 | 29.90 | 29.07 | 29.15 | 00:00:00 | | 2003-06-24 | 1,944,600 | 29.16 | 29.75 | 28.90 | 28.90 | 00:00:00 | | 2003-06-25 | 2,752,600 | 28.90 | 29.64 | 28.72 | 29.50 | 00:00:00 | | 2003-06-26 | 1,477,600 | 29.70 | 30.73 | 29.67 | 30.50 | 00:00:00 | | 2003-06-27 | 818,600 | 30.75 | 30.75 | 30.29 | 30.56 | 00:00:00 | | 2003-06-30 | 1,800,800 | 30.89 | 31.80 | 30.71 | 31.40 | 00:00:00 | | 2003-07-01 | 2,417,200 | 31.40 | 31.40 | 30.56 | 30.75 | 00:00:00 | | 2003-07-02 | 5,315,000 | 30.76 | 30.76 | 28.05 | 29.43 | 00:00:00 | | 2003-07-03 | 1,116,200 | 29.43 | 29.60 | 28.83 | 28.87 | 00:00:00 | | 2003-07-07 | 1,719,400 | 29.00 | 29.60 | 29.00 | 29.28 | 00:00:00 | | 2003-07-08 | 1,845,800 | 29.62 | 30.60 | 29.55 | 30.31 | 00:00:00 | | 2003-07-09 | 1,021,200 | 30.15 | 30.64 | 30.06 | 30.36 | 00:00:00 | | 2003-07-10 | 1,083,200 | 30.11 | 30.50 | 30.11 | 30.25 | 00:00:00 | | 2003-07-11 | 663,200 | 30.00 | 30.15 | 29.85 | 30.11 | 00:00:00 | | 2003-07-14 | 1,287,800 | 30.15 | 30.31 | 29.04 | 29.13 | 00:00:00 | | 2003-07-15 | 1,305,200 | 29.40 | 29.45 | 29.02 | 29.16 | 00:00:00 | | 2003-07-16 | 1,726,400 | 29.64 | 29.65 | 28.95 | 28.99 | 00:00:00 | | 2003-07-17 | 2,044,200 | 28.90 | 28.91 | 28.05 | 28.35 | 00:00:00 | | 2003-07-18 | 2,861,800 | 28.34 | 28.41 | 27.39 | 28.30 | 00:00:00 | | 2003-07-21 | 1,424,000 | 28.20 | 29.04 | 28.05 | 28.50 | 00:00:00 | | 2003-07-22 | 2,067,400 | 28.55 | 29.10 | 28.51 | 28.55 | 00:00:00 | | 2003-07-23 | 2,056,000 | 28.56 | 28.59 | 27.85 | 28.36 | 00:00:00 | | 2003-07-24 | 4,311,800 | 28.45 | 28.45 | 27.92 | 28.00 | 00:00:00 | | 2003-07-25 | 13,228,800 | 28.06 | 28.40 | 27.64 | 28.40 | 00:00:00 | | 2003-07-28 | 2,407,600 | 28.34 | 28.90 | 28.26 | 28.70 | 00:00:00 | | 2003-07-29 | 1,859,000 | 28.70 | 28.88 | 28.16 | 28.49 | 00:00:00 | | 2003-07-30 | 2,062,000 | 28.39 | 28.50 | 27.97 | 28.45 | 00:00:00 | | 2003-07-31 | 2,845,800 | 28.48 | 29.30 | 28.48 | 28.85 | 00:00:00 | | 2003-08-01 | 1,287,400 | 28.97 | 29.10 | 28.15 | 28.31 | 00:00:00 | | 2003-08-04 | 1,108,400 | 28.45 | 28.45 | 28.05 | 28.39 | 00:00:00 | | 2003-08-05 | 1,830,000 | 28.40 | 28.40 | 27.43 | 27.44 | 00:00:00 | | 2003-08-06 | 2,009,000 | 27.80 | 27.82 | 26.61 | 27.50 | 00:00:00 | | 2003-08-07 | 1,774,600 | 27.55 | 27.55 | 26.94 | 26.97 | 00:00:00 | | 2003-08-08 | 1,133,000 | 26.98 | 27.88 | 26.92 | 27.74 | 00:00:00 | | 2003-08-11 | 1,509,200 | 28.24 | 28.24 | 27.60 | 27.88 | 00:00:00 | | 2003-08-12 | 1,123,200 | 27.85 | 28.25 | 27.59 | 27.76 | 00:00:00 | | 2003-08-13 | 1,563,000 | 28.09 | 28.09 | 27.44 | 27.51 | 00:00:00 | | 2003-08-14 | 1,959,600 | 27.70 | 28.58 | 27.69 | 28.55 | 00:00:00 | | 2003-08-15 | 497,600 | 28.21 | 28.61 | 28.08 | 28.61 | 00:00:00 | | 2003-08-18 | 1,171,800 | 28.61 | 28.61 | 28.11 | 28.52 | 00:00:00 | | 2003-08-19 | 1,131,800 | 28.52 | 28.67 | 28.06 | 28.18 | 00:00:00 | | 2003-08-20 | 710,400 | 28.17 | 28.17 | 27.86 | 27.89 | 00:00:00 | | 2003-08-21 | 1,469,800 | 28.30 | 28.40 | 28.08 | 28.35 | 00:00:00 | | 2003-08-22 | 1,091,200 | 28.36 | 28.54 | 28.11 | 28.14 | 00:00:00 | | 2003-08-25 | 1,661,400 | 28.75 | 28.75 | 28.22 | 28.43 | 00:00:00 | | 2003-08-26 | 1,322,000 | 28.39 | 28.65 | 28.35 | 28.49 | 00:00:00 | | 2003-08-27 | 1,008,000 | 28.39 | 28.45 | 28.08 | 28.09 | 00:00:00 | | 2003-08-28 | 816,000 | 28.34 | 28.55 | 28.05 | 28.38 | 00:00:00 | | 2003-08-29 | 606,600 | 28.36 | 28.89 | 28.31 | 28.75 | 00:00:00 | | 2003-09-02 | 1,718,800 | 28.85 | 29.23 | 28.70 | 29.11 | 00:00:00 | | 2003-09-03 | 1,180,800 | 29.25 | 29.62 | 29.20 | 29.38 | 00:00:00 | | 2003-09-04 | 1,122,200 | 29.33 | 29.82 | 29.25 | 29.72 | 00:00:00 | | 2003-09-05 | 1,694,800 | 29.75 | 30.00 | 29.70 | 29.80 | 00:00:00 | | 2003-09-08 | 698,200 | 29.91 | 30.26 | 29.79 | 29.87 | 00:00:00 | | 2003-09-09 | 1,023,000 | 29.97 | 29.97 | 29.35 | 29.42 | 00:00:00 | | 2003-09-10 | 1,182,600 | 29.35 | 29.50 | 29.34 | 29.49 | 00:00:00 | | 2003-09-11 | 1,692,000 | 29.65 | 30.20 | 29.45 | 29.95 | 00:00:00 | | 2003-09-12 | 1,386,200 | 29.85 | 30.20 | 29.80 | 30.03 | 00:00:00 | | 2003-09-15 | 1,636,800 | 30.10 | 30.14 | 29.91 | 29.98 | 00:00:00 | | 2003-09-16 | 652,600 | 29.98 | 30.13 | 29.82 | 30.09 | 00:00:00 | | 2003-09-17 | 817,200 | 29.92 | 30.25 | 29.91 | 30.13 | 00:00:00 | | 2003-09-18 | 1,026,400 | 30.23 | 30.87 | 30.23 | 30.77 | 00:00:00 | | 2003-09-19 | 1,103,600 | 31.00 | 31.00 | 30.69 | 30.79 | 00:00:00 | | 2003-09-22 | 912,600 | 30.79 | 30.95 | 30.47 | 30.79 | 00:00:00 | | 2003-09-23 | 1,478,000 | 30.79 | 31.56 | 30.79 | 31.56 | 00:00:00 | | 2003-09-24 | 1,773,800 | 31.80 | 31.80 | 31.41 | 31.51 | 00:00:00 | | 2003-09-25 | 2,210,800 | 31.50 | 31.50 | 31.01 | 31.01 | 00:00:00 | | 2003-09-26 | 1,097,600 | 30.96 | 30.96 | 30.38 | 30.72 | 00:00:00 | | 2003-09-29 | 2,447,400 | 30.50 | 30.70 | 29.37 | 30.25 | 00:00:00 | | 2003-09-30 | 1,502,000 | 30.24 | 30.49 | 30.00 | 30.49 | 00:00:00 | | 2003-10-01 | 3,714,200 | 30.49 | 30.54 | 29.75 | 30.24 | 00:00:00 | | 2003-10-02 | 1,694,600 | 30.00 | 30.15 | 29.70 | 29.91 | 00:00:00 | | 2003-10-03 | 991,600 | 30.10 | 30.10 | 29.80 | 30.03 | 00:00:00 | | 2003-10-06 | 770,600 | 30.03 | 30.40 | 29.95 | 30.26 | 00:00:00 | | 2003-10-07 | 658,600 | 30.10 | 30.40 | 30.10 | 30.40 | 00:00:00 | | 2003-10-08 | 694,400 | 30.60 | 30.65 | 30.35 | 30.44 | 00:00:00 | | 2003-10-09 | 688,400 | 30.53 | 30.75 | 30.20 | 30.40 | 00:00:00 | | 2003-10-10 | 571,200 | 30.00 | 30.21 | 29.97 | 30.11 | 00:00:00 | | 2003-10-13 | 510,200 | 30.00 | 30.25 | 30.00 | 30.25 | 00:00:00 | | 2003-10-14 | 1,005,800 | 30.15 | 30.26 | 29.55 | 29.98 | 00:00:00 | | 2003-10-15 | 1,342,800 | 30.12 | 30.15 | 29.42 | 29.82 | 00:00:00 | | 2003-10-16 | 890,000 | 29.74 | 30.30 | 29.61 | 30.30 | 00:00:00 | | 2003-10-17 | 1,005,200 | 30.30 | 30.34 | 29.85 | 29.95 | 00:00:00 | | 2003-10-20 | 973,800 | 30.00 | 30.40 | 29.71 | 30.33 | 00:00:00 | | 2003-10-21 | 597,800 | 30.18 | 30.41 | 30.01 | 30.32 | 00:00:00 | | 2003-10-22 | 688,000 | 30.25 | 30.27 | 29.84 | 29.99 | 00:00:00 | | 2003-10-23 | 1,037,000 | 29.90 | 30.15 | 29.33 | 30.05 | 00:00:00 | | 2003-10-24 | 1,998,200 | 30.50 | 30.80 | 30.21 | 30.64 | 00:00:00 | | 2003-10-27 | 814,800 | 30.72 | 30.90 | 30.30 | 30.72 | 00:00:00 | | 2003-10-28 | 1,004,800 | 30.73 | 30.96 | 30.36 | 30.91 | 00:00:00 | | 2003-10-29 | 659,400 | 30.90 | 30.91 | 30.60 | 30.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
