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 (%)
Aug 27, 2015 127.00 127.00 126.80 126.91 1 +2.12(+1.70%)
Aug 26, 2015 121.50 125.00 120.74 124.78 951 +4.84(+4.04%)
Aug 25, 2015 122.00 122.44 119.94 119.94 1,100 -0.81(-0.67%)
Aug 24, 2015 117.23 121.73 117.23 120.75 1,812 -2.89(-2.34%)
Aug 21, 2015 126.24 126.24 123.64 123.64 830 -5.97(-4.61%)
Aug 20, 2015 128.65 129.61 129.61 129.61 911 +0.00(+0.00%)
Aug 18, 2015 129.84 129.61 129.61 129.61 300 +1.58(+1.23%)
Aug 14, 2015 128.03 128.03 128.03 128.03 100 +3.08(+2.46%)
Aug 11, 2015 123.87 124.95 124.95 124.95 2,200 +0.97(+0.78%)
Aug 10, 2015 123.98 123.98 123.98 123.98 115 +0.93(+0.76%)
Aug 07, 2015 122.79 123.05 122.79 123.05 312 -0.94(-0.76%)
Aug 06, 2015 124.00 124.00 123.99 123.99 301 +3.21(+2.66%)
Aug 03, 2015 121.14 121.14 120.78 120.78 2 +0.96(+0.80%)
Jul 31, 2015 119.45 119.88 119.45 119.82 1,140 +1.30(+1.10%)
Jul 29, 2015 118.73 118.73 118.52 118.52 121 +0.47(+0.40%)
Jul 28, 2015 118.05 118.05 118.05 118.05 200 +1.53(+1.31%)
Jul 24, 2015 116.55 116.55 116.49 116.52 3 -2.61(-2.19%)
Jul 23, 2015 119.13 119.13 118.49 119.13 900 +1.56(+1.33%)
Jul 20, 2015 117.57 117.57 117.57 117.57 200 -0.17(-0.14%)
Jul 17, 2015 118.29 118.29 117.74 117.74 352 +1.44(+1.24%)
Jul 10, 2015 116.22 116.30 116.22 116.30 42 -1.70(-1.44%)
Jul 01, 2015 118.00 118.00 118.00 118.00 200 +1.40(+1.20%)
Jun 30, 2015 116.95 116.95 116.60 116.60 263 -3.34(-2.79%)
Jun 18, 2015 119.94 119.94 119.94 119.94 300 +0.88(+0.74%)
Jun 17, 2015 118.99 119.17 118.99 119.06 695 -2.00(-1.65%)
Jun 11, 2015 121.06 121.06 121.06 121.06 150 -0.63(-0.52%)
Jun 10, 2015 121.00 121.69 121.00 121.69 3,000 +1.57(+1.31%)
Jun 08, 2015 120.12 120.12 120.12 120.12 100 +0.92(+0.77%)
Jun 05, 2015 119.20 119.20 119.20 119.20 100 -1.70(-1.41%)
Jun 03, 2015 120.36 120.90 120.90 120.90 2,000 +0.61(+0.51%)
Jun 02, 2015 119.80 120.29 119.80 120.29 2,100 +0.49(+0.41%)
Jun 01, 2015 119.55 119.80 119.55 119.80 2,100 +1.34(+1.13%)
May 28, 2015 118.46 118.46 118.46 118.46 200 +0.38(+0.32%)
May 27, 2015 117.74 118.08 117.74 118.08 200 +0.53(+0.45%)
May 26, 2015 117.87 117.87 117.45 117.55 1,370 -1.59(-1.33%)
May 21, 2015 119.18 119.14 119.14 119.14 200 -1.07(-0.89%)
May 19, 2015 119.76 120.21 120.21 120.21 200 +5.13(+4.46%)
May 07, 2015 115.08 115.08 115.08 115.08 200 -0.88(-0.76%)
May 05, 2015 115.96 115.96 115.96 115.96 200 -1.11(-0.95%)
May 04, 2015 117.00 117.19 117.00 117.07 828 -0.37(-0.32%)
May 01, 2015 117.44 117.44 117.44 117.44 101 +0.80(+0.69%)
Apr 30, 2015 116.16 116.64 116.16 116.64 650 -0.88(-0.75%)
Apr 28, 2015 117.52 117.52 117.52 117.52 100 +1.17(+1.01%)
Apr 27, 2015 116.45 116.60 116.35 116.35 302 -0.17(-0.15%)
Apr 20, 2015 116.52 116.52 116.52 116.52 100 +0.58(+0.50%)
Apr 17, 2015 115.94 115.94 115.94 115.94 150 -1.85(-1.57%)
Apr 15, 2015 117.79 117.79 117.79 117.79 219 -1.21(-1.02%)
Apr 14, 2015 119.00 119.00 119.00 119.00 188 -0.98(-0.82%)
Apr 13, 2015 120.00 120.00 119.98 119.98 786 -0.37(-0.31%)
Apr 09, 2015 119.52 121.57 119.07 120.35 38 +1.21(+1.01%)
Apr 08, 2015 119.14 119.14 119.14 119.14 246 +0.39(+0.33%)
Apr 07, 2015 118.75 118.75 118.75 118.75 149 -0.98(-0.82%)
Apr 06, 2015 119.72 119.73 119.70 119.73 371 +1.80(+1.53%)
Apr 02, 2015 117.93 117.93 117.93 117.93 100 +2.83(+2.46%)
Mar 27, 2015 115.10 115.10 115.10 115.10 200 +0.04(+0.03%)
Mar 26, 2015 115.00 115.06 115.00 115.06 1,100 -1.24(-1.07%)
Mar 25, 2015 117.00 117.00 116.30 116.30 260 -1.40(-1.19%)
Mar 23, 2015 117.76 117.70 117.70 117.70 500 +1.20(+1.03%)
Mar 20, 2015 116.99 117.40 116.43 116.50 1,904 -0.79(-0.67%)
Mar 16, 2015 117.25 117.29 116.56 117.29 93 -0.04(-0.03%)
Mar 12, 2015 117.33 117.33 117.33 117.33 183 +2.97(+2.60%)
Mar 11, 2015 114.36 114.36 114.36 114.36 310 -0.47(-0.41%)
Mar 09, 2015 113.73 114.83 113.73 114.83 102 +3.42(+3.07%)
Mar 06, 2015 112.68 112.68 111.41 111.41 638 -4.19(-3.62%)
Feb 26, 2015 115.17 115.60 115.17 115.60 1 +1.32(+1.16%)
Feb 25, 2015 114.41 114.42 114.28 114.28 2,400 -0.72(-0.63%)
Feb 23, 2015 115.41 115.00 115.00 115.00 400 -0.58(-0.50%)
Feb 20, 2015 114.28 115.58 114.28 115.58 420 +0.80(+0.70%)
Feb 19, 2015 114.78 114.78 114.78 114.78 100 +2.20(+1.95%)
Feb 13, 2015 112.63 112.58 112.58 112.58 200 -0.82(-0.72%)
Feb 12, 2015 113.00 113.95 113.00 113.40 895 +1.63(+1.46%)
Feb 09, 2015 111.77 111.77 111.77 111.77 19 -0.83(-0.74%)
Feb 06, 2015 112.66 112.72 112.60 112.60 436 +0.78(+0.69%)
Feb 04, 2015 111.82 111.82 111.82 111.82 100 +1.93(+1.76%)
Feb 02, 2015 109.89 109.89 109.89 109.89 3 -1.53(-1.37%)
Jan 29, 2015 111.37 111.42 111.37 111.42 3 +0.32(+0.29%)
Jan 28, 2015 112.04 112.04 110.82 111.10 846 +0.92(+0.84%)
Jan 21, 2015 111.02 110.18 110.18 110.18 700 -1.59(-1.43%)
Jan 20, 2015 111.77 111.77 111.77 111.77 340 +2.81(+2.58%)
Jan 15, 2015 108.96 108.96 108.96 108.96 1 +1.83(+1.71%)
Jan 14, 2015 107.48 107.48 107.06 107.13 430 +0.87(+0.82%)
Jan 13, 2015 105.51 106.26 105.51 106.26 236 -1.25(-1.16%)
Jan 09, 2015 107.51 107.51 107.51 107.51 30 +0.50(+0.47%)
Jan 08, 2015 108.72 108.78 106.98 107.01 1,212 +3.91(+3.79%)
Jan 07, 2015 101.65 103.50 101.32 103.10 839 +3.42(+3.43%)
Jan 06, 2015 102.00 104.93 99.60 99.68 1,340 +0.21(+0.21%)
Jan 05, 2015 97.00 99.47 97.00 99.47 380 +2.50(+2.58%)
Jan 02, 2015 96.97 96.97 96.97 96.97 150 -2.53(-2.54%)
Dec 29, 2014 99.20 99.50 99.50 99.50 1,800 -0.70(-0.70%)
Dec 26, 2014 100.00 100.20 100.00 100.20 550 -0.33(-0.33%)
Dec 24, 2014 99.86 100.53 100.53 100.53 300 +1.95(+1.98%)
Dec 23, 2014 98.12 98.58 97.73 98.58 472 +2.02(+2.09%)
Dec 22, 2014 96.24 96.59 96.24 96.56 4,535 +1.26(+1.32%)
Dec 18, 2014 94.01 95.30 93.90 95.30 58 +1.95(+2.09%)
Dec 17, 2014 93.14 93.42 92.10 93.35 802 +2.52(+2.77%)
Dec 15, 2014 90.20 90.83 90.20 90.83 206 -1.25(-1.36%)
Dec 12, 2014 92.06 92.08 92.06 92.08 238 -0.48(-0.51%)
Dec 11, 2014 92.94 92.94 92.56 92.56 229 -0.76(-0.81%)
Dec 09, 2014 93.50 93.50 92.72 93.32 8 -1.75(-1.84%)
Dec 05, 2014 95.08 95.12 94.97 95.07 19 +0.92(+0.98%)
Dec 04, 2014 94.15 94.15 94.15 94.15 128 +0.68(+0.73%)
Dec 03, 2014 93.61 93.61 93.22 93.47 314 -1.23(-1.30%)
Dec 02, 2014 94.66 94.70 94.66 94.70 301 -0.47(-0.49%)
Dec 01, 2014 95.92 95.92 95.17 95.17 200 -1.20(-1.25%)
Nov 28, 2014 94.44 96.37 94.44 96.37 2,900 +2.90(+3.10%)
Nov 25, 2014 93.47 93.47 93.47 93.47 200 -0.55(-0.58%)
Nov 12, 2014 94.02 94.02 94.02 94.02 28 +0.83(+0.89%)
Nov 07, 2014 93.30 93.19 93.19 93.19 1,200 +0.40(+0.43%)
Nov 05, 2014 92.32 92.79 92.79 92.79 200 +0.51(+0.55%)
Nov 03, 2014 92.16 92.28 92.28 92.28 1,000 +0.94(+1.03%)
Oct 31, 2014 91.34 91.34 91.34 91.34 100 +2.06(+2.31%)
Oct 30, 2014 89.13 89.28 89.13 89.28 221 +0.20(+0.23%)
Oct 29, 2014 90.43 90.43 89.08 89.08 500 -0.41(-0.46%)
Oct 28, 2014 89.49 89.49 89.49 89.49 136 +1.95(+2.23%)
Oct 23, 2014 87.54 87.54 87.54 87.54 300 +0.26(+0.30%)
Oct 22, 2014 86.76 87.28 86.76 87.28 408 +0.78(+0.90%)
Oct 21, 2014 85.71 86.50 85.71 86.50 630 +1.71(+2.02%)
Oct 20, 2014 84.79 83.88 83.88 84.79 377 +0.91(+1.08%)
Oct 17, 2014 83.88 83.88 83.88 83.88 100 +2.13(+2.61%)
Oct 16, 2014 81.31 81.88 80.89 81.75 1,475 -1.68(-2.01%)
Oct 15, 2014 82.29 83.43 81.03 83.43 1,424 -1.18(-1.39%)
Oct 14, 2014 84.61 84.61 84.61 84.61 220 +0.17(+0.20%)
Oct 13, 2014 84.75 84.84 84.44 84.44 2,575 -1.47(-1.71%)
Oct 10, 2014 85.91 85.91 85.91 85.91 105 -0.80(-0.92%)
Oct 09, 2014 87.21 87.51 86.71 86.71 400 -0.39(-0.45%)
Oct 08, 2014 85.64 87.10 85.64 87.10 850 +2.31(+2.72%)
Oct 07, 2014 86.04 86.04 84.79 84.79 320 -1.13(-1.32%)
Oct 06, 2014 87.07 87.30 85.92 85.92 490 -0.78(-0.90%)
Oct 03, 2014 85.15 86.70 85.15 86.70 1,127 +1.47(+1.72%)
Oct 02, 2014 83.87 85.90 82.85 85.23 2,344 -1.28(-1.48%)
Oct 01, 2014 86.51 86.51 86.51 86.51 175 +0.04(+0.05%)
Sep 29, 2014 85.27 86.47 85.27 86.47 1 -0.24(-0.28%)
Sep 26, 2014 86.71 86.78 86.13 86.71 814 -1.17(-1.33%)
Sep 25, 2014 87.88 87.88 87.88 87.88 140 -0.20(-0.23%)
Sep 24, 2014 86.49 88.08 86.49 88.08 475 +1.54(+1.78%)
Sep 23, 2014 86.88 86.88 86.35 86.54 1,954 -0.91(-1.04%)
Sep 22, 2014 87.96 87.96 87.45 87.45 466 -0.22(-0.25%)
Sep 19, 2014 87.67 87.67 87.67 87.67 28 +0.00(+0.00%)
Sep 18, 2014 87.40 87.67 87.40 87.67 221 +0.78(+0.90%)
Sep 17, 2014 87.40 87.40 86.89 86.89 368 -0.41(-0.47%)
Sep 16, 2014 87.30 87.30 87.30 87.30 122 +0.65(+0.75%)
Sep 15, 2014 86.11 86.66 86.11 86.65 665 +1.31(+1.54%)
Sep 12, 2014 85.34 85.34 85.34 85.34 61 +0.00(+0.00%)
Sep 09, 2014 85.54 85.34 85.34 85.34 1,500 -0.98(-1.14%)
Sep 08, 2014 86.75 86.75 86.19 86.32 1,112 +0.04(+0.05%)
Sep 05, 2014 86.28 86.28 86.28 86.28 114 -1.05(-1.20%)
Sep 04, 2014 87.33 87.33 87.33 87.33 100 +0.47(+0.54%)
Sep 03, 2014 87.37 87.37 86.86 86.86 405 -1.17(-1.33%)
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.