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 (%)
Apr 30, 2013 48.29 48.96 48.29 48.96 300 +1.35(+2.84%)
Apr 29, 2013 47.61 47.61 47.61 47.61 100 -0.68(-1.41%)
Apr 26, 2013 48.29 48.29 48.29 48.29 200 +0.05(+0.10%)
Apr 23, 2013 48.24 48.24 48.24 48.24 0 +0.42(+0.88%)
Apr 22, 2013 48.22 48.50 47.82 47.82 789 -0.63(-1.30%)
Apr 19, 2013 47.32 48.45 47.32 48.45 900 +1.35(+2.87%)
Apr 18, 2013 47.28 47.28 47.07 47.10 800 -0.23(-0.49%)
Apr 17, 2013 47.33 47.33 47.33 47.33 100 -0.69(-1.44%)
Apr 16, 2013 48.02 48.02 48.02 48.02 100 -0.69(-1.42%)
Apr 15, 2013 48.71 48.71 48.71 48.71 100 -0.29(-0.59%)
Apr 12, 2013 49.00 49.00 49.00 49.00 1,000 -0.40(-0.81%)
Apr 11, 2013 48.60 49.40 48.33 49.40 1,082 +0.76(+1.56%)
Apr 08, 2013 48.92 48.64 48.64 48.64 400 +0.84(+1.76%)
Apr 05, 2013 47.80 47.80 47.80 47.80 100 -0.39(-0.81%)
Apr 04, 2013 48.03 48.19 48.03 48.19 200 -0.06(-0.12%)
Apr 03, 2013 48.25 48.25 48.25 48.25 100 -0.69(-1.41%)
Apr 02, 2013 47.28 48.94 47.19 48.94 2,148 +1.94(+4.13%)
Mar 26, 2013 47.00 47.00 47.00 47.00 100 +0.47(+1.01%)
Mar 21, 2013 46.53 46.53 46.53 46.53 100 -0.12(-0.26%)
Mar 20, 2013 47.22 47.22 46.65 46.65 2,200 -0.28(-0.59%)
Mar 19, 2013 46.75 47.20 46.50 46.93 2,473 -0.02(-0.05%)
Mar 18, 2013 46.76 47.30 46.76 46.95 1,851 +1.45(+3.19%)
Mar 15, 2013 44.72 45.69 44.72 45.50 806 +1.19(+2.69%)
Mar 14, 2013 44.31 44.31 44.31 44.31 100 +0.69(+1.58%)
Mar 11, 2013 43.62 43.62 43.62 43.62 0 -0.69(-1.56%)
Mar 08, 2013 44.52 44.52 42.89 44.31 900 +0.41(+0.93%)
Mar 07, 2013 43.84 43.90 43.84 43.90 200 +0.75(+1.74%)
Mar 06, 2013 43.71 43.71 43.15 43.15 200 -1.25(-2.82%)
Mar 05, 2013 44.29 44.42 44.29 44.40 519 +0.00(+0.00%)
Feb 26, 2013 44.40 44.40 44.40 44.40 500 +0.07(+0.16%)
Feb 25, 2013 44.12 44.55 43.37 44.33 3,600 +0.58(+1.33%)
Feb 22, 2013 43.00 43.76 43.00 43.75 5,784 +0.80(+1.86%)
Feb 21, 2013 43.25 43.25 42.60 42.95 2,700 +1.14(+2.73%)
Feb 20, 2013 43.08 43.08 41.81 41.81 1,300 -1.42(-3.28%)
Feb 19, 2013 43.23 43.23 43.23 43.23 100 -0.20(-0.46%)
Feb 15, 2013 43.51 44.09 43.43 43.43 600 +0.06(+0.14%)
Feb 14, 2013 40.29 43.91 40.29 43.37 6,300 +11.47(+35.96%)
Feb 13, 2013 31.57 31.90 31.57 31.90 300 +0.38(+1.21%)
Feb 11, 2013 31.52 31.52 31.52 31.52 100 -0.69(-2.14%)
Feb 08, 2013 31.75 32.21 31.75 32.21 300 +0.71(+2.25%)
Feb 07, 2013 31.15 31.50 31.15 31.50 1,200 +0.38(+1.22%)
Feb 05, 2013 31.57 31.12 31.12 31.12 200 -0.67(-2.11%)
Feb 04, 2013 32.32 32.32 31.57 31.79 1,400 -0.78(-2.39%)
Feb 01, 2013 33.26 33.56 32.08 32.57 2,000 +0.47(+1.46%)
Jan 31, 2013 39.04 39.09 28.71 32.10 27,725 -7.40(-18.73%)
Jan 29, 2013 39.06 39.50 39.50 39.50 200 +0.77(+1.99%)
Jan 28, 2013 38.73 38.73 38.73 38.73 100 +0.68(+1.79%)
Jan 22, 2013 38.47 38.05 38.05 38.05 200 -0.68(-1.76%)
Jan 17, 2013 38.74 38.73 38.73 38.73 200 +0.13(+0.34%)
Jan 16, 2013 36.89 38.60 36.89 38.60 900 +2.33(+6.42%)
Jan 15, 2013 35.93 36.27 35.93 36.27 600 +0.91(+2.57%)
Jan 14, 2013 35.08 35.75 34.50 35.36 1,554 -0.64(-1.78%)
Jan 09, 2013 37.23 36.00 36.00 36.00 2,700 -0.19(-0.53%)
Jan 08, 2013 35.92 36.19 34.91 36.19 1,000 -0.41(-1.12%)
Jan 07, 2013 36.60 36.60 36.60 36.60 100 +0.03(+0.08%)
Jan 03, 2013 36.57 36.57 36.57 36.57 0 -0.68(-1.83%)
Jan 02, 2013 37.25 37.25 35.11 37.25 400 +2.14(+6.10%)
Dec 31, 2012 35.00 35.11 35.00 35.11 1,000 +0.57(+1.66%)
Dec 28, 2012 34.44 34.60 34.44 34.54 500 -0.05(-0.15%)
Dec 27, 2012 34.60 34.60 34.59 34.59 500 -0.18(-0.51%)
Dec 26, 2012 34.63 34.77 34.46 34.77 800 -0.23(-0.67%)
Dec 21, 2012 35.00 35.00 35.00 35.00 1,500 -0.71(-1.99%)
Dec 19, 2012 35.80 35.71 35.71 35.71 200 +0.30(+0.85%)
Dec 17, 2012 35.29 35.41 35.41 35.41 400 -0.16(-0.45%)
Dec 06, 2012 35.57 35.57 35.57 35.57 600 +0.12(+0.34%)
Dec 05, 2012 35.92 35.92 35.45 35.45 400 -0.80(-2.21%)
Dec 04, 2012 36.30 36.30 35.51 36.25 4,998 +0.28(+0.78%)
Nov 30, 2012 35.97 35.97 35.97 35.97 100 +0.57(+1.61%)
Nov 29, 2012 35.00 35.45 35.00 35.40 11,891 +0.00(+0.00%)
Nov 28, 2012 35.25 35.40 35.25 35.40 200 +0.79(+2.28%)
Nov 19, 2012 34.44 34.61 34.61 34.61 600 +0.96(+2.85%)
Nov 15, 2012 33.57 33.65 33.65 33.65 600 -0.54(-1.58%)
Nov 14, 2012 34.04 34.49 33.94 34.19 1,100 -0.36(-1.04%)
Nov 13, 2012 34.65 35.00 34.55 34.55 600 -0.71(-2.01%)
Nov 12, 2012 35.34 35.34 35.26 35.26 400 -0.39(-1.09%)
Nov 09, 2012 34.98 35.65 34.98 35.65 1,900 +0.46(+1.31%)
Nov 08, 2012 35.57 35.64 35.19 35.19 500 -0.83(-2.30%)
Nov 07, 2012 36.02 36.02 36.02 36.02 300 -0.57(-1.56%)
Nov 06, 2012 36.03 36.59 36.03 36.59 300 +1.01(+2.84%)
Nov 05, 2012 35.58 35.58 35.58 35.58 100 -0.45(-1.25%)
Nov 02, 2012 36.03 36.03 36.03 36.03 100 +0.45(+1.26%)
Nov 01, 2012 35.58 36.07 35.58 35.58 600 -0.20(-0.56%)
Oct 31, 2012 35.92 35.92 35.47 35.78 500 +0.19(+0.53%)
Oct 25, 2012 35.47 35.59 35.59 35.59 200 +0.57(+1.63%)
Oct 23, 2012 35.02 35.02 35.02 35.02 100 -0.45(-1.27%)
Oct 19, 2012 35.92 35.92 35.47 35.47 400 -0.90(-2.47%)
Oct 18, 2012 36.37 36.64 36.37 36.37 840 -0.27(-0.74%)
Oct 17, 2012 36.26 36.64 36.26 36.64 300 +0.83(+2.32%)
Oct 16, 2012 35.81 35.81 35.81 35.81 100 +0.30(+0.84%)
Oct 15, 2012 35.45 35.51 35.45 35.51 200 +0.51(+1.46%)
Oct 12, 2012 35.00 35.25 34.67 35.00 3,200 -0.64(-1.80%)
Oct 11, 2012 35.64 35.64 35.64 35.64 100 +0.45(+1.28%)
Oct 10, 2012 35.18 35.64 35.18 35.19 800 +0.10(+0.28%)
Oct 09, 2012 35.73 36.00 34.88 35.09 2,850 -0.91(-2.53%)
Oct 08, 2012 36.02 36.02 36.00 36.00 1,800 -0.24(-0.66%)
Oct 05, 2012 35.53 36.35 35.53 36.24 1,950 +1.48(+4.25%)
Oct 04, 2012 34.57 34.76 34.57 34.76 1,000 +0.22(+0.64%)
Oct 03, 2012 33.86 34.54 33.85 34.54 1,000 +1.14(+3.41%)
Oct 02, 2012 32.80 33.56 32.80 33.40 1,320 +0.97(+2.99%)
Oct 01, 2012 32.43 32.43 32.43 32.43 100 +0.38(+1.19%)
Sep 28, 2012 32.22 32.22 32.05 32.05 200 -0.16(-0.50%)
Sep 26, 2012 32.34 32.21 32.21 32.21 1,000 -0.13(-0.39%)
Sep 25, 2012 32.35 32.35 32.34 32.34 200 -0.46(-1.40%)
Sep 21, 2012 33.62 32.80 32.80 32.80 1,800 -0.98(-2.90%)
Sep 20, 2012 33.78 33.78 33.78 33.78 100 +0.45(+1.35%)
Sep 19, 2012 33.33 33.33 33.33 33.33 100 +0.43(+1.31%)
Sep 17, 2012 32.06 32.90 32.90 32.90 2,000 +0.59(+1.83%)
Sep 14, 2012 32.97 32.97 32.22 32.31 500 -0.41(-1.25%)
Sep 13, 2012 32.38 32.72 32.22 32.72 600 +0.09(+0.27%)
Sep 12, 2012 32.68 32.68 32.63 32.63 700 -0.33(-1.00%)
Sep 10, 2012 33.46 32.96 32.96 32.96 300 -0.75(-2.22%)
Sep 07, 2012 33.98 33.98 33.71 33.71 400 -0.29(-0.85%)
Sep 06, 2012 33.40 34.00 33.40 34.00 400 +0.70(+2.10%)
Sep 05, 2012 33.20 33.30 33.20 33.30 200 +0.42(+1.28%)
Sep 04, 2012 32.88 32.88 32.88 32.88 300 +0.00(+0.00%)
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%)
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.