Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brd Cl B (NY: STZ-B )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 170.51 170.51 170.51 170.51 289 +0.00(+0.00%)
Jan 30, 2019 170.51 170.51 170.51 170.51 224 +2.26(+1.34%)
Jan 29, 2019 167.76 168.40 167.76 168.25 643 +1.76(+1.06%)
Jan 28, 2019 166.49 166.49 166.49 166.49 321 -0.00(-0.00%)
Jan 25, 2019 166.49 166.49 166.49 166.49 200 +0.00(+0.00%)
Jan 24, 2019 166.49 166.49 166.49 166.49 403 +0.00(+0.00%)
Jan 23, 2019 166.49 166.49 166.49 166.49 195 +0.46(+0.28%)
Jan 22, 2019 166.03 166.03 166.03 166.03 678 +1.67(+1.02%)
Jan 18, 2019 160.92 165.56 160.92 164.36 1,500 +5.93(+3.74%)
Jan 17, 2019 158.43 158.43 158.43 158.43 305 -1.29(-0.81%)
Jan 16, 2019 159.37 159.78 159.37 159.72 1,095 -1.38(-0.85%)
Jan 15, 2019 161.38 161.38 161.10 161.10 421 -0.63(-0.39%)
Jan 14, 2019 160.46 161.73 160.46 161.73 981 +1.83(+1.15%)
Jan 11, 2019 162.45 162.45 157.34 159.90 1,000 -0.59(-0.37%)
Jan 10, 2019 156.00 160.49 156.00 160.49 4,487 +8.22(+5.40%)
Jan 09, 2019 155.74 160.13 151.40 152.27 7,466 -18.73(-10.95%)
Jan 08, 2019 175.09 175.09 171.00 171.00 613 -0.88(-0.51%)
Jan 07, 2019 168.67 172.94 168.67 171.88 2,459 +5.54(+3.33%)
Jan 04, 2019 164.02 167.02 164.02 166.34 1,200 +6.12(+3.82%)
Jan 03, 2019 160.22 160.22 160.22 160.22 431 -4.50(-2.73%)
Jan 02, 2019 162.44 165.83 162.44 164.72 637 +0.04(+0.02%)
Dec 31, 2018 164.68 164.68 164.68 164.68 100 +0.00(+0.00%)
Dec 28, 2018 166.66 166.66 164.08 164.68 600 +1.83(+1.12%)
Dec 27, 2018 162.85 162.85 162.85 162.85 165 +0.00(+0.00%)
Dec 26, 2018 158.40 162.85 158.40 162.85 1,098 +4.44(+2.80%)
Dec 24, 2018 160.11 160.11 157.93 158.41 1,300 -4.24(-2.61%)
Dec 21, 2018 166.45 166.45 162.65 162.65 900 -9.73(-5.64%)
Dec 20, 2018 172.38 172.38 172.38 172.38 180 +0.00(+0.00%)
Dec 19, 2018 172.38 172.38 172.38 172.38 181 +0.00(+0.00%)
Dec 18, 2018 174.33 175.10 172.38 172.38 2,413 -2.92(-1.67%)
Dec 17, 2018 183.14 183.14 174.95 175.30 7,627 -6.53(-3.59%)
Dec 14, 2018 181.83 181.83 181.83 181.83 100 +0.00(+0.00%)
Dec 13, 2018 185.00 185.00 181.83 181.83 804 -10.50(-5.46%)
Dec 12, 2018 192.33 192.33 192.33 192.33 40 +0.00(+0.00%)
Dec 11, 2018 192.33 192.33 192.33 192.33 137 +0.00(+0.00%)
Dec 10, 2018 192.33 192.33 192.33 192.33 157 +0.00(+0.00%)
Dec 07, 2018 192.33 192.33 192.33 192.33 100 -4.17(-2.12%)
Dec 06, 2018 196.50 196.50 196.50 196.50 280 +0.00(+0.00%)
Dec 04, 2018 196.50 196.50 196.50 196.50 100 +0.00(+0.00%)
Dec 03, 2018 196.50 196.50 196.50 196.50 217 -4.37(-2.18%)
Nov 30, 2018 200.87 200.87 200.87 200.87 100 +0.00(+0.00%)
Nov 29, 2018 200.87 200.87 200.87 200.87 14 +0.00(+0.00%)
Nov 28, 2018 198.84 200.87 198.84 200.87 523 +6.08(+3.12%)
Nov 27, 2018 194.79 194.79 194.79 194.79 355 -0.72(-0.37%)
Nov 26, 2018 195.51 195.51 195.51 195.51 163 -1.94(-0.98%)
Nov 23, 2018 191.10 197.45 191.10 197.45 300 +0.85(+0.43%)
Nov 21, 2018 196.60 196.60 196.60 0 +1.75(+0.90%)
Nov 20, 2018 194.85 194.85 194.85 194.85 60 +0.00(+0.00%)
Nov 19, 2018 194.85 194.85 194.85 194.85 520 -3.27(-1.65%)
Nov 16, 2018 198.12 198.12 198.12 198.12 100 +0.00(+0.00%)
Nov 15, 2018 198.12 198.12 198.12 198.12 213 -6.36(-3.11%)
Nov 14, 2018 204.48 204.48 204.48 204.48 118 +0.00(+0.00%)
Nov 13, 2018 204.48 204.48 204.48 204.48 12 +0.00(+0.00%)
Nov 12, 2018 203.50 206.01 203.50 204.48 776 +4.19(+2.09%)
Nov 09, 2018 200.29 200.29 200.29 200.29 100 +0.00(+0.00%)
Nov 08, 2018 200.29 200.29 200.29 200.29 207 +0.01(+0.00%)
Nov 07, 2018 200.28 200.28 200.28 200.28 91 +0.00(+0.00%)
Nov 06, 2018 200.28 200.28 200.28 200.28 133 +0.00(+0.00%)
Nov 05, 2018 200.60 201.05 200.28 200.28 716 +1.28(+0.64%)
Nov 02, 2018 199.00 199.00 199.00 199.00 100 +0.00(+0.00%)
Nov 01, 2018 199.00 199.00 109 +0.00(+0.00%)
Oct 31, 2018 199.00 199.00 199.00 199.00 79 +0.00(+0.00%)
Oct 30, 2018 202.33 202.33 199.00 199.00 970 -14.30(-6.70%)
Oct 29, 2018 213.30 213.30 274 +0.00(+0.00%)
Oct 26, 2018 210.06 213.30 207.60 213.30 1,300 -2.20(-1.02%)
Oct 25, 2018 216.21 216.50 215.46 215.50 866 +0.44(+0.20%)
Oct 24, 2018 214.99 215.06 214.99 215.06 420 +1.17(+0.55%)
Oct 23, 2018 216.19 216.19 213.89 213.89 521 -8.16(-3.67%)
Oct 22, 2018 222.51 223.49 222.05 222.05 625 -5.35(-2.35%)
Oct 19, 2018 227.40 227.40 227.40 227.40 100 +0.00(+0.00%)
Oct 18, 2018 227.40 227.40 227.40 227.40 238 -0.92(-0.41%)
Oct 17, 2018 227.51 228.32 227.51 228.32 602 +0.82(+0.36%)
Oct 16, 2018 227.50 227.50 227.50 227.50 557 +1.00(+0.44%)
Oct 15, 2018 226.50 226.50 226.50 226.50 199 +5.00(+2.26%)
Oct 12, 2018 221.20 221.50 221.20 221.50 300 +1.56(+0.71%)
Oct 11, 2018 219.94 219.94 219.94 219.94 482 -5.00(-2.22%)
Oct 10, 2018 228.90 228.90 224.94 224.94 629 -5.00(-2.17%)
Oct 09, 2018 229.94 229.94 229.94 229.94 334 +2.94(+1.30%)
Oct 08, 2018 227.00 227.00 227.00 227.00 215 +3.30(+1.48%)
Oct 05, 2018 217.00 225.74 217.00 223.70 2,900 -1.29(-0.57%)
Oct 04, 2018 221.12 224.99 221.12 224.99 2,126 +12.69(+5.98%)
Oct 03, 2018 212.48 212.48 212.30 212.30 436 -8.40(-3.81%)
Oct 02, 2018 220.70 220.70 220.70 220.70 165 +0.00(+0.00%)
Oct 01, 2018 220.70 220.70 197 +0.00(+0.00%)
Sep 28, 2018 220.70 220.70 220.70 220.70 100 +4.70(+2.18%)
Sep 27, 2018 216.89 216.89 216.00 216.00 358 -1.48(-0.68%)
Sep 26, 2018 217.48 217.48 217.48 217.48 165 +0.00(+0.00%)
Sep 25, 2018 217.48 217.48 217.48 217.48 83 +0.00(+0.00%)
Sep 24, 2018 217.48 217.48 203 +0.00(+0.00%)
Sep 21, 2018 217.48 217.48 217.48 217.48 100 +0.00(+0.00%)
Sep 20, 2018 217.48 217.48 346 +0.00(+0.00%)
Sep 19, 2018 219.37 219.37 216.93 217.48 1,144 +4.83(+2.27%)
Sep 18, 2018 212.65 212.65 418 +0.00(+0.00%)
Sep 17, 2018 212.65 212.65 212.65 212.65 157 -1.73(-0.81%)
Sep 14, 2018 214.38 214.38 214.38 214.38 800 -0.98(-0.45%)
Sep 13, 2018 215.46 215.46 215.33 215.36 587 -2.59(-1.19%)
Sep 12, 2018 219.56 219.56 217.41 217.95 721 +2.85(+1.32%)
Sep 11, 2018 215.00 216.59 214.36 215.10 990 +2.57(+1.21%)
Sep 10, 2018 212.53 212.53 212.53 212.53 572 +1.05(+0.49%)
Sep 07, 2018 211.48 211.48 211.48 211.48 300 +0.85(+0.40%)
Sep 06, 2018 210.63 210.63 210.63 210.63 4 +0.00(+0.00%)
Sep 05, 2018 210.63 210.63 210.63 210.63 323 +1.10(+0.52%)
Sep 04, 2018 209.53 209.53 209.53 209.53 302 +0.56(+0.27%)
Aug 31, 2018 208.98 208.98 208.98 0 -0.11(-0.05%)
Aug 30, 2018 209.09 209.09 209.09 209.09 65 +0.00(+0.00%)
Aug 29, 2018 209.14 209.14 209.09 209.09 549 -0.96(-0.46%)
Aug 28, 2018 210.05 210.05 210.05 210.05 115 +0.00(+0.00%)
Aug 27, 2018 209.04 210.05 209.04 210.05 344 +3.82(+1.85%)
Aug 24, 2018 206.23 206.23 206.23 206.23 200 +2.19(+1.07%)
Aug 23, 2018 204.04 204.04 204.04 204.04 457 +0.58(+0.29%)
Aug 22, 2018 202.98 204.88 202.47 203.46 2,624 +2.46(+1.22%)
Aug 21, 2018 200.91 201.00 200.68 201.00 584 -1.80(-0.89%)
Aug 20, 2018 202.95 202.95 198.90 202.80 1,832 -0.61(-0.30%)
Aug 17, 2018 202.44 203.41 200.56 203.41 500 +1.43(+0.71%)
Aug 16, 2018 205.49 205.49 201.98 201.98 1,222 -6.93(-3.32%)
Aug 15, 2018 212.46 212.46 202.46 208.91 1,606 -12.14(-5.49%)
Aug 14, 2018 221.05 221.05 221.05 221.05 301 +6.74(+3.15%)
Aug 13, 2018 214.31 214.31 214.31 214.31 213 -0.00(-0.00%)
Aug 10, 2018 214.53 214.53 214.31 214.31 400 -0.27(-0.13%)
Aug 09, 2018 214.58 214.58 214.58 214.58 92 -0.67(-0.31%)
Aug 08, 2018 215.40 215.40 214.94 215.25 891 -0.61(-0.28%)
Aug 07, 2018 215.04 216.07 215.04 215.86 558 +2.25(+1.05%)
Aug 06, 2018 214.73 214.73 213.62 213.62 1,379 +3.14(+1.49%)
Aug 03, 2018 210.48 210.48 210.48 210.48 100 +0.00(+0.00%)
Aug 02, 2018 210.48 210.48 103 +0.00(+0.00%)
Aug 01, 2018 210.48 210.48 210.48 210.48 45 +0.00(+0.00%)
Jul 31, 2018 210.48 210.48 210.48 210.48 100 -6.24(-2.88%)
Jul 30, 2018 216.72 216.72 216.72 216.72 8 +0.00(+0.00%)
Jul 27, 2018 216.72 216.72 216.72 216.72 100 +0.00(+0.00%)
Jul 23, 2018 216.72 216.72 216.72 1 +0.20(+0.09%)
Jul 20, 2018 216.52 216.52 216.52 216.52 101 +0.62(+0.29%)
Jul 19, 2018 216.81 216.84 215.90 215.90 983 -2.10(-0.96%)
Jul 18, 2018 218.00 218.00 218.00 218.00 201 +4.75(+2.23%)
Jul 16, 2018 213.25 213.25 213.25 16 -2.25(-1.04%)
Jul 13, 2018 217.42 218.25 215.50 215.50 4,517 -1.43(-0.66%)
Jul 12, 2018 216.83 217.52 216.83 216.93 1,034 -1.88(-0.86%)
Jul 10, 2018 218.81 218.81 218.81 26 +1.55(+0.71%)
Jul 09, 2018 217.26 217.26 217.26 217.26 554 +1.85(+0.86%)
Jul 05, 2018 215.41 215.41 215.41 73 +1.25(+0.58%)
Jul 02, 2018 214.16 214.16 214.16 0 -7.31(-3.30%)
Jun 29, 2018 220.61 221.47 215.61 221.47 694 -9.53(-4.13%)
Jun 28, 2018 231.00 231.00 231.00 231.00 902 +2.36(+1.03%)
Jun 25, 2018 228.64 228.64 228.64 5 -2.03(-0.88%)
Jun 22, 2018 231.18 231.18 230.67 230.67 200 -0.76(-0.33%)
Jun 21, 2018 231.43 231.43 231.43 231.43 128 -1.50(-0.64%)
Jun 20, 2018 233.86 233.86 232.93 232.93 389 +7.93(+3.52%)
Jun 15, 2018 225.00 225.00 225.00 15 -5.00(-2.17%)
Jun 12, 2018 230.00 230.00 230.00 15 +2.61(+1.15%)
Jun 11, 2018 227.24 227.39 227.24 227.39 309 -0.11(-0.05%)
Jun 06, 2018 227.50 227.50 227.50 2 +2.41(+1.07%)
Jun 04, 2018 225.09 225.09 225.09 106 +2.13(+0.95%)
May 31, 2018 222.96 222.96 222.96 52 +3.96(+1.81%)
May 29, 2018 219.00 219.00 219.00 105 +3.48(+1.61%)
May 25, 2018 215.52 215.52 215.52 0 -3.50(-1.60%)
May 21, 2018 219.02 219.02 219.02 61 -1.61(-0.73%)
May 18, 2018 220.63 220.63 220.63 220.63 143 -1.77(-0.80%)
May 16, 2018 222.40 222.40 222.40 42 -1.62(-0.72%)
May 14, 2018 224.02 224.02 224.02 54 -8.48(-3.65%)
Apr 30, 2018 232.50 232.50 232.50 21 +3.15(+1.37%)
Apr 26, 2018 229.35 229.35 229.35 17 +0.46(+0.20%)
Apr 23, 2018 228.89 228.89 228.89 0 -5.11(-2.18%)
Apr 18, 2018 234.00 234.00 234.00 35 +8.89(+3.95%)
Apr 10, 2018 225.11 225.11 225.11 65 -2.39(-1.05%)
Apr 06, 2018 227.50 227.50 227.50 0 -1.50(-0.66%)
Apr 05, 2018 229.00 229.00 229.00 229.00 348 -0.65(-0.28%)
Mar 29, 2018 229.65 229.65 229.65 196 +10.44(+4.76%)
Mar 26, 2018 219.21 219.21 219.21 4 -4.62(-2.06%)
Mar 23, 2018 228.83 228.83 223.83 223.83 205 -2.89(-1.27%)
Mar 21, 2018 226.72 226.72 226.72 9 -0.93(-0.41%)
Mar 14, 2018 227.65 227.65 227.65 21 -2.36(-1.03%)
Mar 12, 2018 230.01 230.01 230.01 205 +8.97(+4.06%)
Mar 06, 2018 220.61 221.04 220.31 221.04 2,062 +2.00(+0.91%)
Feb 27, 2018 219.04 219.04 219.04 0 +2.13(+0.98%)
Feb 26, 2018 216.91 216.91 216.91 216.91 141 +0.01(+0.01%)
Feb 23, 2018 213.89 216.90 213.89 216.90 451 +0.88(+0.41%)
Feb 15, 2018 216.02 216.02 216.02 1 +4.12(+1.94%)
Feb 14, 2018 211.90 211.90 211.90 211.90 309 +1.38(+0.66%)
Feb 12, 2018 210.52 210.52 210.52 50 +5.04(+2.45%)
Feb 09, 2018 210.26 211.81 205.48 205.48 1,398 -5.05(-2.40%)
Feb 08, 2018 212.06 212.06 210.53 210.53 397 -5.47(-2.53%)
Feb 06, 2018 216.00 216.00 216.00 168 +0.50(+0.23%)
Feb 02, 2018 215.50 215.50 215.50 63 -5.02(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.