TR4DER - Constellation Bra [STZ] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	659,400	30.90	30.91	30.60	30.70	00:00:00
2003-10-30	881,800	30.85	31.48	30.82	31.15	00:00:00
2003-10-31	609,400	31.14	31.49	30.99	31.37	00:00:00
2003-11-03	868,400	31.50	31.85	31.30	31.59	00:00:00
2003-11-04	1,068,200	31.59	32.00	31.59	31.81	00:00:00
2003-11-05	957,800	31.82	32.23	31.82	32.20	00:00:00
2003-11-06	1,391,600	31.00	31.63	30.78	31.48	00:00:00
2003-11-07	675,800	31.53	31.62	31.35	31.52	00:00:00
2003-11-10	461,000	31.64	32.00	31.45	31.58	00:00:00
2003-11-11	771,400	31.58	31.70	31.35	31.54	00:00:00
2003-11-12	719,400	31.75	31.95	31.57	31.74	00:00:00
2003-11-13	572,000	31.74	31.81	31.50	31.57	00:00:00
2003-11-14	1,176,200	31.52	31.52	30.95	31.10	00:00:00
2003-11-17	919,200	31.20	31.20	30.65	30.78	00:00:00
2003-11-18	1,026,000	30.90	31.23	30.78	31.05	00:00:00
2003-11-19	684,600	31.06	31.32	31.06	31.24	00:00:00
2003-11-20	1,577,800	31.15	31.97	31.13	31.55	00:00:00
2003-11-21	872,600	31.75	32.15	31.69	32.13	00:00:00
2003-11-24	1,343,800	32.10	32.80	32.10	32.70	00:00:00
2003-11-25	2,095,400	32.70	34.20	32.55	34.02	00:00:00
2003-11-26	1,636,800	34.01	34.55	33.97	34.54	00:00:00
2003-11-28	453,200	34.40	34.65	34.40	34.51	00:00:00
2003-12-01	2,138,400	34.00	34.16	33.62	34.13	00:00:00
2003-12-02	884,200	34.14	34.14	33.80	33.85	00:00:00
2003-12-03	1,247,800	33.81	33.93	33.51	33.64	00:00:00
2003-12-04	1,036,400	33.54	33.66	33.22	33.22	00:00:00
2003-12-05	792,600	32.80	33.22	32.78	33.01	00:00:00
2003-12-08	552,200	33.19	33.27	32.73	32.97	00:00:00
2003-12-09	903,400	33.09	33.09	32.77	32.84	00:00:00
2003-12-10	758,000	32.98	32.98	32.56	32.75	00:00:00
2003-12-11	1,177,000	32.53	33.30	32.53	32.98	00:00:00
2003-12-12	2,120,400	31.55	32.31	30.56	31.63	00:00:00
2003-12-15	1,788,800	32.00	32.00	31.22	31.23	00:00:00
2003-12-16	1,204,600	31.16	31.54	30.70	31.40	00:00:00
2003-12-17	721,000	31.35	31.81	31.30	31.73	00:00:00
2003-12-18	839,800	31.74	32.38	31.30	32.38	00:00:00
2003-12-19	915,800	32.00	32.25	31.75	31.80	00:00:00
2003-12-22	733,600	31.80	32.15	31.72	32.15	00:00:00
2003-12-23	834,600	32.15	32.40	31.91	32.05	00:00:00
2003-12-24	262,200	32.12	32.55	32.07	32.50	00:00:00
2003-12-26	155,600	32.70	32.70	32.41	32.50	00:00:00
2003-12-29	1,026,600	32.50	32.88	32.38	32.87	00:00:00
2003-12-30	1,043,800	32.92	33.25	32.80	32.96	00:00:00
2003-12-31	711,600	32.96	33.11	32.79	32.93	00:00:00
2004-01-02	814,800	32.90	33.14	32.83	32.90	00:00:00
2004-01-05	998,600	33.40	33.40	32.90	33.40	00:00:00
2004-01-06	1,230,400	33.05	33.77	33.02	33.55	00:00:00
2004-01-07	1,990,400	33.00	33.00	32.31	32.36	00:00:00
2004-01-08	1,704,600	32.44	32.50	31.71	31.97	00:00:00
2004-01-09	1,353,600	32.00	32.56	31.90	32.33	00:00:00
2004-01-12	1,387,600	32.60	32.73	32.37	32.61	00:00:00
2004-01-13	1,116,200	32.70	32.84	32.42	32.56	00:00:00
2004-01-14	1,145,600	32.60	32.78	32.57	32.65	00:00:00
2004-01-15	1,102,800	32.70	32.75	32.55	32.63	00:00:00
2004-01-16	1,038,400	32.63	32.79	32.30	32.49	00:00:00
2004-01-20	1,120,400	32.50	32.96	32.38	32.96	00:00:00
2004-01-21	899,400	33.15	33.50	32.98	33.00	00:00:00
2004-01-22	887,200	33.00	33.71	33.00	33.50	00:00:00
2004-01-23	1,037,600	33.50	33.65	32.71	32.92	00:00:00
2004-01-26	1,118,400	32.91	33.02	32.71	32.90	00:00:00
2004-01-27	753,200	33.00	33.50	32.90	33.43	00:00:00
2004-01-28	1,039,200	33.68	33.77	33.24	33.24	00:00:00
2004-01-29	920,800	33.30	33.75	33.21	33.75	00:00:00
2004-01-30	637,000	33.75	33.75	33.43	33.54	00:00:00
2004-02-02	645,000	33.54	33.97	33.44	33.77	00:00:00
2004-02-03	776,800	33.77	34.13	33.73	33.98	00:00:00
2004-02-04	836,200	33.98	34.50	33.90	34.40	00:00:00
2004-02-05	1,142,200	34.40	35.24	34.34	34.88	00:00:00
2004-02-06	643,600	34.80	35.19	34.54	34.83	00:00:00
2004-02-09	631,400	34.80	34.80	34.33	34.46	00:00:00
2004-02-10	578,200	34.65	34.86	34.51	34.77	00:00:00
2004-02-11	1,196,600	34.76	34.81	34.29	34.81	00:00:00
2004-02-12	593,800	34.90	35.15	34.58	34.65	00:00:00
2004-02-13	1,117,000	34.70	35.57	34.70	35.57	00:00:00
2004-02-17	653,200	35.50	35.58	35.23	35.41	00:00:00
2004-02-18	818,400	35.40	35.92	35.37	35.46	00:00:00
2004-02-19	1,017,000	35.60	35.70	34.50	34.59	00:00:00
2004-02-20	1,032,600	34.59	35.09	34.45	34.45	00:00:00
2004-02-23	2,119,400	34.40	34.44	33.50	33.68	00:00:00
2004-02-24	1,126,800	33.68	33.94	33.38	33.76	00:00:00
2004-02-25	13,801,600	31.00	31.00	29.30	30.72	00:00:00
2004-02-26	4,647,800	31.00	32.45	31.00	32.18	00:00:00
2004-02-27	2,640,800	31.78	31.98	31.55	31.70	00:00:00
2004-03-01	1,893,400	31.70	31.89	31.51	31.65	00:00:00
2004-03-02	1,597,400	31.40	31.63	31.40	31.44	00:00:00
2004-03-03	3,618,800	31.00	31.65	30.90	31.50	00:00:00
2004-03-04	1,673,600	31.51	31.78	31.08	31.61	00:00:00
2004-03-05	1,280,400	31.50	31.79	31.33	31.60	00:00:00
2004-03-08	1,471,400	31.70	31.88	31.50	31.55	00:00:00
2004-03-09	3,200,600	31.70	32.61	31.62	32.10	00:00:00
2004-03-10	3,435,200	32.65	33.04	32.35	32.74	00:00:00
2004-03-11	3,085,200	32.30	33.62	32.30	32.50	00:00:00
2004-03-12	1,944,600	33.00	33.38	32.52	33.38	00:00:00
2004-03-15	1,897,200	33.38	33.50	32.28	32.28	00:00:00
2004-03-16	1,244,000	32.70	32.85	32.51	32.60	00:00:00
2004-03-17	933,800	32.60	33.20	32.57	32.97	00:00:00
2004-03-18	639,600	32.72	32.95	32.31	32.70	00:00:00
2004-03-19	524,000	32.94	32.94	32.47	32.49	00:00:00
2004-03-22	1,028,000	32.00	32.78	31.90	32.01	00:00:00
2004-03-23	631,400	32.10	32.11	31.95	31.98	00:00:00
2004-03-24	684,800	32.23	32.27	31.94	31.97	00:00:00
2004-03-25	2,000,200	32.05	32.20	31.62	32.16	00:00:00
2004-03-26	1,341,000	32.17	32.50	31.59	31.90	00:00:00
2004-03-29	1,307,000	31.86	32.15	31.86	32.07	00:00:00
2004-03-30	1,465,200	32.00	32.05	31.70	31.98	00:00:00
2004-03-31	1,234,000	32.05	32.37	31.85	32.10	00:00:00
2004-04-01	1,182,600	32.20	33.03	32.05	33.03	00:00:00
2004-04-02	1,150,600	33.90	33.90	33.14	33.36	00:00:00
2004-04-05	1,118,800	33.36	33.50	33.25	33.48	00:00:00
2004-04-06	1,515,000	33.35	33.38	33.10	33.26	00:00:00
2004-04-07	857,800	33.27	33.58	32.90	33.44	00:00:00
2004-04-08	1,169,600	33.55	33.65	32.90	32.96	00:00:00
2004-04-12	779,200	33.15	33.85	33.14	33.35	00:00:00
2004-04-13	845,600	33.31	33.54	32.86	33.06	00:00:00
2004-04-14	697,000	32.85	32.99	32.35	32.42	00:00:00
2004-04-15	685,200	32.30	32.61	32.21	32.46	00:00:00
2004-04-16	754,600	32.46	32.90	32.43	32.79	00:00:00
2004-04-19	876,800	32.55	32.88	32.55	32.75	00:00:00
2004-04-20	931,600	32.75	32.91	32.30	32.31	00:00:00
2004-04-21	466,400	32.30	32.41	32.00	32.33	00:00:00
2004-04-22	1,253,200	32.33	32.86	32.30	32.86	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>