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

Constellation Brd Cl B (NY: STZ-B )

310.00 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 (%)
Aug 29, 2012 32.88 32.88 32.88 32.88 0 +0.20(+0.61%)
Aug 24, 2012 32.68 32.68 32.68 32.68 100 +0.60(+1.87%)
Aug 23, 2012 32.10 32.10 32.08 32.08 200 -0.32(-0.98%)
Aug 21, 2012 32.26 32.40 32.40 32.40 600 +0.66(+2.07%)
Aug 20, 2012 32.34 32.34 31.74 31.74 200 -0.89(-2.72%)
Aug 17, 2012 32.13 32.63 32.13 32.63 1,010 +1.10(+3.48%)
Aug 16, 2012 31.53 31.53 31.53 31.53 100 -0.12(-0.38%)
Aug 15, 2012 31.25 31.65 31.25 31.65 200 +0.80(+2.59%)
Aug 14, 2012 30.05 30.85 30.05 30.85 300 +1.20(+4.05%)
Aug 11, 2012 29.65 29.65 29.65 0 +0.00(+0.00%)
Aug 10, 2012 29.63 29.65 29.54 29.65 700 -0.09(-0.30%)
Aug 09, 2012 29.34 29.74 29.34 29.74 200 -0.01(-0.03%)
Aug 07, 2012 29.77 29.75 29.75 29.75 300 -0.07(-0.23%)
Aug 06, 2012 29.82 29.84 29.82 29.82 1,000 +0.37(+1.26%)
Aug 03, 2012 29.42 29.45 29.42 29.45 200 +0.48(+1.66%)
Aug 02, 2012 29.37 29.37 28.97 28.97 200 +0.00(+0.00%)
Aug 01, 2012 28.82 28.98 28.82 28.97 2,100 +0.55(+1.94%)
Jul 31, 2012 28.42 28.42 28.42 28.42 100 -0.40(-1.39%)
Jul 30, 2012 28.82 28.82 28.82 28.82 100 -0.25(-0.86%)
Jul 27, 2012 28.72 29.33 28.72 29.07 1,162 +0.66(+2.32%)
Jul 26, 2012 28.41 28.41 28.41 28.41 300 +0.57(+2.05%)
Jul 25, 2012 28.29 28.29 27.84 27.84 400 -0.45(-1.59%)
Jul 24, 2012 28.58 28.70 28.29 28.29 3,800 -0.01(-0.04%)
Jul 23, 2012 28.06 28.30 28.06 28.30 310 -0.43(-1.50%)
Jul 20, 2012 28.73 28.73 28.73 28.73 100 -0.45(-1.54%)
Jul 17, 2012 29.18 29.18 29.18 29.18 100 +0.09(+0.31%)
Jul 14, 2012 29.09 29.09 29.09 0 +0.00(+0.00%)
Jul 13, 2012 28.80 29.09 28.64 29.09 1,400 +0.29(+1.01%)
Jul 12, 2012 27.32 28.80 27.32 28.80 1,000 +1.03(+3.71%)
Jul 09, 2012 27.77 27.77 27.77 27.77 0 -0.59(-2.08%)
Jul 06, 2012 27.92 28.43 27.92 28.36 611 -0.14(-0.49%)
Jul 05, 2012 28.50 28.50 28.50 28.50 4,200 +0.32(+1.14%)
Jul 03, 2012 28.00 28.58 28.00 28.18 4,870 -0.66(-2.29%)
Jul 02, 2012 27.27 28.84 26.80 28.84 3,100 +1.84(+6.81%)
Jun 29, 2012 25.50 27.24 25.50 27.00 3,800 +5.27(+24.25%)
Jun 28, 2012 21.72 22.01 21.48 21.73 900 -0.22(-1.00%)
Jun 27, 2012 22.04 22.04 21.82 21.95 700 -0.30(-1.35%)
Jun 26, 2012 22.75 22.75 21.81 22.25 800 +0.25(+1.14%)
Jun 25, 2012 20.50 22.14 20.50 22.00 1,500 +2.54(+13.05%)
Jun 22, 2012 19.68 19.68 19.46 19.46 200 -0.47(-2.36%)
Jun 19, 2012 19.93 19.93 19.93 19.93 0 +0.25(+1.27%)
Jun 18, 2012 19.50 19.68 19.50 19.68 200 +0.57(+2.98%)
Jun 15, 2012 19.61 19.61 19.11 19.11 2,500 -0.44(-2.25%)
Jun 14, 2012 19.37 19.55 19.37 19.55 200 +0.43(+2.25%)
Jun 13, 2012 19.12 19.12 19.12 19.12 100 +0.35(+1.86%)
Jun 11, 2012 18.87 18.77 18.77 18.77 400 -0.46(-2.39%)
Jun 08, 2012 19.12 19.23 19.12 19.23 200 +0.11(+0.58%)
Jun 07, 2012 19.21 19.21 19.12 19.12 200 -0.34(-1.75%)
Jun 06, 2012 19.32 19.46 19.32 19.46 200 +0.39(+2.05%)
Jun 05, 2012 18.82 19.07 18.82 19.07 700 +0.43(+2.31%)
Jun 04, 2012 18.64 18.64 18.64 18.64 100 -0.25(-1.32%)
Jun 01, 2012 19.10 19.10 18.89 18.89 200 -0.26(-1.36%)
May 31, 2012 19.35 19.35 19.15 19.15 200 -0.27(-1.39%)
May 29, 2012 19.42 19.42 19.42 19.42 0 +0.01(+0.05%)
May 25, 2012 19.36 19.41 19.36 19.41 200 +0.30(+1.57%)
May 24, 2012 19.10 19.11 19.10 19.11 200 +0.17(+0.90%)
May 23, 2012 18.94 18.94 18.94 18.94 100 +0.12(+0.64%)
May 22, 2012 19.05 19.08 18.82 18.82 1,600 +0.07(+0.37%)
May 21, 2012 18.75 18.75 18.75 18.75 100 -0.18(-0.95%)
May 17, 2012 19.04 18.93 18.93 18.93 200 -0.25(-1.30%)
May 16, 2012 19.18 19.18 19.18 19.18 100 +0.06(+0.31%)
May 15, 2012 19.12 19.12 19.12 19.12 200 -0.32(-1.65%)
May 14, 2012 19.68 19.68 19.44 19.44 200 -0.49(-2.46%)
May 11, 2012 20.10 20.10 19.93 19.93 567 -0.42(-2.06%)
May 09, 2012 20.51 20.35 20.35 20.35 200 -0.41(-1.97%)
May 07, 2012 20.76 20.76 20.76 20.76 0 -0.24(-1.14%)
May 04, 2012 21.30 21.30 21.00 21.00 441 -0.56(-2.60%)
May 02, 2012 21.50 21.56 21.56 21.56 200 -0.24(-1.10%)
May 01, 2012 21.80 21.80 21.80 21.80 1,000 +0.22(+1.02%)
Apr 30, 2012 21.56 21.58 21.56 21.58 300 -0.13(-0.60%)
Apr 27, 2012 22.01 22.01 21.71 21.71 300 -0.14(-0.64%)
Apr 25, 2012 21.60 21.85 21.85 21.85 300 +0.38(+1.77%)
Apr 24, 2012 21.36 21.47 21.36 21.47 500 +0.22(+1.04%)
Apr 23, 2012 21.25 21.25 21.24 21.25 350 -0.11(-0.51%)
Apr 18, 2012 21.43 21.36 21.36 21.36 300 -0.17(-0.79%)
Apr 16, 2012 21.53 21.53 21.53 21.53 200 -0.13(-0.60%)
Apr 13, 2012 21.66 21.66 21.66 21.66 100 +0.11(+0.51%)
Apr 12, 2012 21.36 21.55 21.36 21.55 500 +0.42(+1.99%)
Apr 11, 2012 21.31 21.31 21.13 21.13 200 -0.03(-0.14%)
Apr 10, 2012 21.35 21.35 21.08 21.16 500 -0.31(-1.44%)
Apr 09, 2012 21.33 21.47 21.00 21.47 700 -0.05(-0.23%)
Apr 05, 2012 23.33 23.33 20.94 21.52 10,516 -3.22(-13.02%)
Apr 04, 2012 24.39 24.74 24.10 24.74 3,120 +0.37(+1.52%)
Apr 03, 2012 24.38 24.74 24.26 24.37 2,900 +0.42(+1.77%)
Apr 02, 2012 23.89 23.96 23.89 23.95 800 +0.31(+1.30%)
Mar 29, 2012 23.64 23.64 23.64 23.64 0 -0.05(-0.21%)
Mar 28, 2012 23.54 23.69 23.54 23.69 500 -0.10(-0.42%)
Mar 27, 2012 23.84 23.84 23.64 23.79 546 -0.02(-0.08%)
Mar 26, 2012 23.65 23.82 23.54 23.81 2,070 +0.26(+1.10%)
Mar 23, 2012 23.38 23.55 23.38 23.55 515 +0.29(+1.25%)
Mar 22, 2012 22.90 23.26 22.90 23.26 300 +0.71(+3.15%)
Mar 20, 2012 22.55 22.55 22.55 22.55 300 -0.10(-0.44%)
Mar 14, 2012 22.65 22.65 22.65 22.65 0 -0.06(-0.26%)
Mar 13, 2012 22.71 22.71 22.71 22.71 200 +0.25(+1.11%)
Mar 12, 2012 22.46 22.46 22.46 22.46 100 +0.26(+1.17%)
Mar 08, 2012 22.09 22.20 22.20 22.20 600 +0.36(+1.65%)
Mar 07, 2012 21.84 21.84 21.84 21.84 100 -0.03(-0.14%)
Mar 06, 2012 21.87 21.87 21.87 21.87 100 -0.61(-2.71%)
Mar 01, 2012 22.00 22.48 22.48 22.48 400 +0.62(+2.84%)
Feb 29, 2012 22.10 22.10 21.86 21.86 200 -0.03(-0.14%)
Feb 28, 2012 21.75 21.89 21.75 21.89 600 +0.44(+2.05%)
Feb 27, 2012 21.60 21.60 21.45 21.45 200 -0.10(-0.46%)
Feb 24, 2012 21.61 21.61 21.53 21.55 7,100 -0.06(-0.28%)
Feb 23, 2012 21.55 21.61 21.55 21.61 2,000 -0.20(-0.92%)
Feb 22, 2012 21.76 21.86 21.76 21.81 2,364 -0.44(-1.98%)
Feb 17, 2012 22.25 22.25 22.25 22.25 2,100 +0.84(+3.92%)
Feb 15, 2012 21.41 21.41 21.41 21.41 200 -0.10(-0.46%)
Feb 14, 2012 21.51 21.51 21.51 21.51 200 -0.06(-0.28%)
Feb 13, 2012 21.55 21.57 21.55 21.57 300 +0.18(+0.84%)
Feb 10, 2012 21.39 21.39 21.39 21.39 399 -0.20(-0.93%)
Feb 09, 2012 21.59 21.59 21.59 21.59 100 -0.09(-0.42%)
Feb 08, 2012 21.68 21.68 21.68 21.68 200 -0.36(-1.63%)
Feb 03, 2012 21.85 22.04 22.04 22.04 400 +0.42(+1.94%)
Feb 01, 2012 21.28 21.62 21.62 21.62 1,100 +0.79(+3.79%)
Jan 30, 2012 20.83 20.83 20.83 20.83 0 +0.01(+0.05%)
Jan 26, 2012 20.82 20.82 20.82 20.82 0 -0.09(-0.43%)
Jan 24, 2012 20.91 20.91 20.91 20.91 0 -0.14(-0.67%)
Jan 23, 2012 21.05 21.05 21.05 21.05 100 +0.25(+1.20%)
Jan 19, 2012 20.80 20.80 20.80 20.80 500 +0.09(+0.43%)
Jan 18, 2012 20.82 20.82 20.71 20.71 1,824 -0.14(-0.67%)
Jan 17, 2012 20.83 20.85 20.83 20.85 500 +0.02(+0.10%)
Jan 13, 2012 20.83 20.83 20.83 20.83 100 -0.08(-0.38%)
Jan 11, 2012 20.91 20.91 20.91 20.91 100 +0.27(+1.31%)
Jan 10, 2012 20.30 20.64 20.30 20.64 300 +0.58(+2.89%)
Jan 09, 2012 19.88 20.16 19.88 20.06 1,631 +0.31(+1.57%)
Jan 05, 2012 20.26 19.75 19.75 19.75 1,200 -0.76(-3.71%)
Jan 04, 2012 20.51 20.76 20.51 20.51 300 -0.25(-1.20%)
Dec 30, 2011 20.76 20.76 20.76 20.76 100 +0.17(+0.83%)
Dec 29, 2011 20.59 20.59 20.59 20.59 100 -0.25(-1.20%)
Dec 23, 2011 20.84 20.84 20.84 20.84 0 +0.67(+3.32%)
Dec 21, 2011 19.92 20.17 19.92 20.17 200 +0.51(+2.59%)
Dec 16, 2011 19.66 19.66 19.66 19.66 0 +0.25(+1.29%)
Dec 13, 2011 19.41 19.41 19.41 19.41 0 -0.26(-1.32%)
Dec 09, 2011 19.67 19.67 19.67 19.67 0 +0.43(+2.23%)
Dec 08, 2011 19.17 19.24 19.17 19.24 200 -0.18(-0.93%)
Dec 05, 2011 19.42 19.42 19.42 19.42 100 +0.25(+1.30%)
Dec 02, 2011 19.26 19.26 19.17 19.17 500 -0.22(-1.13%)
Nov 30, 2011 19.05 19.39 19.39 19.39 300 +0.68(+3.63%)
Nov 29, 2011 18.71 18.71 18.71 18.71 100 +0.25(+1.35%)
Nov 28, 2011 18.46 18.46 18.46 18.46 100 +0.21(+1.15%)
Nov 23, 2011 18.50 18.25 18.25 18.25 200 -0.50(-2.67%)
Nov 21, 2011 19.16 18.75 18.75 18.75 400 -0.66(-3.40%)
Nov 18, 2011 19.40 19.41 19.40 19.41 200 -0.10(-0.51%)
Nov 17, 2011 19.75 19.75 19.51 19.51 700 -0.38(-1.91%)
Nov 16, 2011 20.14 20.14 19.89 19.89 400 -0.50(-2.45%)
Nov 11, 2011 19.91 20.39 20.39 20.39 900 +0.73(+3.71%)
Nov 10, 2011 19.62 19.66 19.62 19.66 200 -0.21(-1.06%)
Nov 09, 2011 20.14 20.14 19.87 19.87 400 -0.52(-2.55%)
Nov 08, 2011 20.39 20.39 20.39 20.39 100 +0.25(+1.24%)
Nov 07, 2011 20.00 20.14 20.00 20.14 400 +0.39(+1.97%)
Nov 04, 2011 19.75 19.75 19.75 19.75 100 -0.25(-1.25%)
Nov 03, 2011 19.82 20.00 19.82 20.00 200 +0.43(+2.20%)
Nov 02, 2011 19.58 19.58 19.57 19.57 200 -0.26(-1.31%)
Nov 01, 2011 20.08 20.08 19.50 19.83 600 -0.50(-2.46%)
Oct 31, 2011 20.33 20.33 20.33 20.33 100 -0.24(-1.17%)
Oct 27, 2011 20.27 20.57 20.57 20.57 1,800 +0.77(+3.89%)
Oct 26, 2011 19.54 19.80 19.54 19.80 1,200 -0.08(-0.40%)
Oct 25, 2011 19.93 19.93 19.68 19.88 400 -0.32(-1.58%)
Oct 21, 2011 20.23 20.20 20.20 20.20 1,900 +0.07(+0.35%)
Oct 20, 2011 19.94 20.13 19.94 20.13 400 -0.06(-0.30%)
Oct 19, 2011 20.22 20.22 20.16 20.19 1,060 -0.28(-1.37%)
Oct 18, 2011 20.22 20.47 20.22 20.47 200 +0.50(+2.50%)
Oct 17, 2011 19.98 19.98 19.95 19.97 819 -0.26(-1.29%)
Oct 14, 2011 20.48 20.48 20.23 20.23 200 +0.02(+0.10%)
Oct 13, 2011 20.21 20.21 20.21 20.21 100 -0.25(-1.22%)
Oct 12, 2011 20.46 20.46 20.46 20.46 100 -0.25(-1.21%)
Oct 11, 2011 20.71 20.71 20.71 20.71 300 +0.07(+0.34%)
Oct 10, 2011 20.97 20.97 20.64 20.64 300 +0.17(+0.83%)
Oct 07, 2011 20.55 20.80 20.22 20.47 600 +0.11(+0.54%)
Oct 06, 2011 20.07 20.61 20.07 20.36 2,713 +1.73(+9.29%)
Oct 05, 2011 18.30 18.63 18.30 18.63 992 +0.46(+2.53%)
Oct 04, 2011 17.43 18.19 17.03 18.17 4,300 +0.50(+2.83%)
Oct 03, 2011 18.06 18.09 17.67 17.67 800 -0.34(-1.89%)
Sep 30, 2011 17.98 18.18 17.93 18.01 1,392 -0.32(-1.75%)
Sep 29, 2011 18.32 18.33 18.32 18.33 200 +0.26(+1.44%)
Sep 28, 2011 18.27 18.27 18.07 18.07 1,900 -0.43(-2.32%)
Sep 27, 2011 18.62 18.64 18.50 18.50 300 +0.40(+2.21%)
Sep 26, 2011 17.68 18.10 17.68 18.10 1,500 +0.30(+1.69%)
Sep 22, 2011 18.02 17.80 17.80 17.80 12,400 -0.47(-2.57%)
Sep 21, 2011 18.49 18.53 18.27 18.27 500 -0.85(-4.45%)
Sep 20, 2011 19.12 19.12 19.12 19.12 100 +0.25(+1.32%)
Sep 19, 2011 19.07 19.07 18.63 18.87 700 -0.45(-2.33%)
Sep 16, 2011 19.32 19.32 19.32 19.32 100 +0.25(+1.31%)
Sep 14, 2011 19.07 19.07 19.07 19.07 0 +0.47(+2.53%)
Sep 13, 2011 18.40 18.60 18.05 18.60 1,900 +0.15(+0.81%)
Sep 09, 2011 18.45 18.45 18.45 18.45 0 -0.49(-2.59%)
Sep 08, 2011 18.94 18.94 18.94 18.94 200 -0.25(-1.30%)
Sep 07, 2011 18.94 19.19 18.94 19.19 600 +0.50(+2.68%)
Sep 06, 2011 18.89 18.89 18.69 18.69 200 -0.45(-2.35%)
Sep 02, 2011 19.15 19.15 19.14 19.14 200 -0.42(-2.15%)
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.