Skip to main content
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, 2014 80.53 80.53 80.53 80.53 90 +0.00(+0.00%)
Apr 29, 2014 80.53 80.53 80.53 80.53 100 +1.26(+1.59%)
Apr 28, 2014 79.27 79.27 79.27 79.27 105 +0.36(+0.46%)
Apr 25, 2014 78.91 78.91 78.91 78.91 101 -0.60(-0.75%)
Apr 24, 2014 79.80 79.80 79.51 79.51 255 -1.05(-1.30%)
Apr 23, 2014 80.57 80.57 80.56 80.56 300 -0.25(-0.31%)
Apr 22, 2014 80.81 80.81 80.81 80.81 213 +0.63(+0.79%)
Apr 21, 2014 80.18 80.18 80.18 80.18 100 +0.08(+0.10%)
Apr 17, 2014 79.85 80.10 80.10 80.10 500 +1.05(+1.33%)
Apr 16, 2014 77.96 79.08 77.96 79.05 900 +1.40(+1.80%)
Apr 15, 2014 77.70 77.80 76.65 77.65 700 +0.00(+0.00%)
Apr 14, 2014 78.69 78.94 77.65 77.65 495 -0.67(-0.86%)
Apr 11, 2014 78.73 78.93 77.35 78.32 4,650 -1.94(-2.42%)
Apr 10, 2014 81.00 81.50 79.70 80.26 900 -0.24(-0.30%)
Apr 09, 2014 85.00 85.00 78.49 80.50 4,698 -0.92(-1.13%)
Apr 08, 2014 80.81 81.42 80.81 81.42 850 +0.12(+0.15%)
Apr 07, 2014 82.06 82.06 81.30 81.30 500 -3.30(-3.90%)
Apr 04, 2014 84.89 84.89 84.60 84.60 249 -0.25(-0.29%)
Apr 03, 2014 84.13 84.85 84.13 84.85 549 -0.26(-0.31%)
Apr 02, 2014 85.11 85.11 85.11 85.11 100 -0.14(-0.16%)
Apr 01, 2014 85.65 85.70 84.97 85.25 1,402 +1.23(+1.46%)
Mar 31, 2014 84.02 84.02 83.08 84.02 200 +0.94(+1.13%)
Mar 28, 2014 83.04 83.21 83.04 83.08 816 +0.63(+0.76%)
Mar 27, 2014 82.45 82.45 82.45 82.45 100 +0.21(+0.26%)
Mar 25, 2014 82.24 82.24 82.24 82.24 0 +0.05(+0.06%)
Mar 24, 2014 82.19 82.19 82.19 82.19 101 -0.96(-1.15%)
Mar 21, 2014 83.37 84.03 82.93 83.15 1,771 +1.30(+1.59%)
Mar 20, 2014 81.85 81.85 81.85 81.85 9 +0.00(+0.00%)
Mar 19, 2014 81.85 81.85 81.85 81.85 200 -0.62(-0.75%)
Mar 18, 2014 82.08 82.47 82.08 82.47 1,509 +0.50(+0.61%)
Mar 17, 2014 82.17 82.17 81.72 81.97 790 -0.61(-0.74%)
Mar 14, 2014 83.30 83.30 82.58 82.58 400 -1.20(-1.43%)
Mar 13, 2014 83.78 83.78 83.78 83.78 9 +0.00(+0.00%)
Mar 12, 2014 83.78 83.78 83.78 83.78 1 +0.00(+0.00%)
Mar 11, 2014 83.78 83.78 83.78 83.78 102 +0.28(+0.34%)
Mar 10, 2014 83.50 83.50 83.50 83.50 1 +0.00(+0.00%)
Mar 07, 2014 83.50 83.50 83.50 83.50 104 +0.06(+0.07%)
Mar 06, 2014 83.44 83.44 83.44 83.44 100 +0.89(+1.08%)
Mar 05, 2014 82.59 82.59 82.55 82.55 200 -0.10(-0.12%)
Mar 04, 2014 82.65 82.65 82.65 82.65 100 +1.65(+2.04%)
Mar 03, 2014 80.50 81.00 80.50 81.00 996 -0.60(-0.74%)
Feb 28, 2014 81.60 81.60 81.60 81.60 100 +0.20(+0.25%)
Feb 27, 2014 81.40 81.40 81.40 81.40 152 -0.52(-0.63%)
Feb 26, 2014 82.12 82.12 81.92 81.92 300 -0.39(-0.47%)
Feb 25, 2014 82.32 82.32 82.31 82.31 200 +0.89(+1.09%)
Feb 24, 2014 81.42 81.42 80.29 81.42 100 +1.13(+1.41%)
Feb 21, 2014 80.21 80.36 80.21 80.29 401 -0.51(-0.63%)
Feb 20, 2014 80.02 80.80 80.02 80.80 200 +0.77(+0.96%)
Feb 19, 2014 80.03 80.03 80.03 80.03 125 -0.27(-0.34%)
Feb 18, 2014 79.57 80.30 79.57 80.30 505 +0.79(+0.99%)
Feb 13, 2014 79.15 79.51 79.51 79.51 200 +0.63(+0.80%)
Feb 11, 2014 78.88 78.88 78.88 78.88 0 +1.88(+2.44%)
Feb 06, 2014 77.00 77.00 77.00 77.00 100 +1.34(+1.77%)
Feb 05, 2014 75.66 75.72 75.66 75.66 330 -0.66(-0.86%)
Feb 04, 2014 76.30 76.32 76.15 76.32 600 +0.51(+0.67%)
Feb 03, 2014 76.00 76.59 75.66 75.81 900 -0.96(-1.25%)
Jan 31, 2014 75.84 76.77 75.84 76.77 200 -1.42(-1.82%)
Jan 30, 2014 78.19 78.19 78.19 78.19 109 +0.00(+0.00%)
Jan 28, 2014 78.19 78.19 78.19 78.19 0 +2.04(+2.68%)
Jan 27, 2014 76.15 76.15 76.15 76.15 125 -1.68(-2.16%)
Jan 23, 2014 77.83 77.83 77.83 77.83 100 -1.84(-2.31%)
Jan 22, 2014 79.67 79.67 79.67 79.67 50 +0.00(+0.00%)
Jan 21, 2014 80.14 80.14 79.67 79.67 300 -0.55(-0.69%)
Jan 16, 2014 80.22 80.22 80.22 80.22 100 +0.26(+0.33%)
Jan 15, 2014 79.96 79.96 79.96 79.96 1 +0.00(+0.00%)
Jan 13, 2014 79.96 79.96 79.96 79.96 0 -0.04(-0.05%)
Jan 10, 2014 77.01 80.00 77.01 80.00 400 +2.78(+3.60%)
Jan 09, 2014 77.10 77.63 76.66 77.22 1,153 +0.89(+1.17%)
Jan 08, 2014 75.84 77.89 75.31 76.33 3,198 +7.82(+11.41%)
Jan 07, 2014 68.51 68.51 68.51 68.51 40 +0.00(+0.00%)
Jan 06, 2014 68.51 68.51 68.51 68.51 100 -1.47(-2.10%)
Jan 02, 2014 69.98 69.98 69.98 69.98 0 +0.00(+0.00%)
Dec 31, 2013 69.98 69.98 69.98 69.98 100 +0.13(+0.19%)
Dec 30, 2013 70.25 70.25 69.85 69.85 208 +0.18(+0.26%)
Dec 26, 2013 69.67 69.67 69.67 69.67 100 +0.06(+0.09%)
Dec 24, 2013 69.25 69.61 69.25 69.61 225 +0.02(+0.03%)
Dec 23, 2013 69.63 69.63 69.44 69.59 477 -0.07(-0.10%)
Dec 20, 2013 69.43 69.89 69.20 69.66 800 +0.10(+0.14%)
Dec 19, 2013 69.23 69.56 69.23 69.56 364 -0.19(-0.27%)
Dec 18, 2013 68.88 69.75 68.38 69.75 1,221 -0.45(-0.64%)
Dec 17, 2013 70.20 70.20 70.20 70.20 102 -0.51(-0.72%)
Dec 16, 2013 70.71 70.71 70.71 70.71 100 +1.49(+2.15%)
Dec 13, 2013 69.22 69.24 69.22 69.22 500 -0.87(-1.24%)
Dec 12, 2013 69.96 70.09 69.81 70.09 1,295 -0.63(-0.89%)
Dec 11, 2013 70.72 70.72 70.72 70.72 100 -0.42(-0.59%)
Dec 10, 2013 71.14 71.14 71.14 71.14 106 +0.09(+0.13%)
Dec 09, 2013 71.10 71.10 71.05 71.05 200 -0.95(-1.32%)
Dec 06, 2013 72.00 72.00 72.00 72.00 140 +1.86(+2.65%)
Dec 05, 2013 70.14 70.14 70.14 70.14 125 -0.26(-0.37%)
Nov 29, 2013 70.40 70.40 70.40 70.40 100 -0.10(-0.14%)
Nov 27, 2013 70.37 71.07 70.37 70.50 19,001 +0.44(+0.63%)
Nov 22, 2013 69.90 70.06 70.06 70.06 1,300 +0.82(+1.18%)
Nov 21, 2013 69.25 69.25 69.24 69.24 200 +0.24(+0.35%)
Nov 20, 2013 69.00 69.00 69.00 69.00 100 +0.20(+0.29%)
Nov 19, 2013 68.98 68.98 68.80 68.80 700 -0.18(-0.26%)
Nov 18, 2013 69.03 69.13 68.98 68.98 626 -0.27(-0.39%)
Nov 15, 2013 69.25 69.25 69.25 69.25 120 +1.09(+1.60%)
Nov 14, 2013 68.00 68.16 68.00 68.16 400 +1.64(+2.47%)
Nov 08, 2013 66.52 66.52 66.52 66.52 200 +0.82(+1.25%)
Nov 07, 2013 65.70 65.70 65.70 65.70 100 -0.49(-0.74%)
Nov 06, 2013 66.19 66.19 66.19 66.19 100 +1.28(+1.97%)
Oct 30, 2013 64.91 64.91 64.91 64.91 200 -0.48(-0.73%)
Oct 29, 2013 65.39 65.39 65.39 65.39 189 +0.85(+1.32%)
Oct 28, 2013 64.54 64.54 64.54 64.54 200 +0.71(+1.11%)
Oct 25, 2013 63.83 63.83 63.83 63.83 100 -0.34(-0.53%)
Oct 22, 2013 64.17 64.17 64.17 64.17 2,600 -0.39(-0.60%)
Oct 21, 2013 64.35 64.56 64.35 64.56 700 +0.46(+0.72%)
Oct 18, 2013 64.10 64.10 64.10 64.10 200 +0.78(+1.23%)
Oct 16, 2013 62.73 63.32 63.32 63.32 300 +1.11(+1.78%)
Oct 15, 2013 63.25 63.25 62.21 62.21 500 -0.71(-1.13%)
Oct 11, 2013 61.97 62.92 62.92 62.92 700 +2.47(+4.09%)
Oct 10, 2013 60.45 60.45 60.45 60.45 100 +0.95(+1.60%)
Oct 09, 2013 59.50 59.50 59.50 59.50 100 -1.85(-3.02%)
Oct 07, 2013 61.40 61.35 61.35 61.35 200 -0.32(-0.52%)
Oct 04, 2013 61.64 61.67 60.86 61.67 2,500 +1.77(+2.95%)
Oct 03, 2013 59.84 59.90 59.19 59.90 500 +1.80(+3.10%)
Oct 02, 2013 57.57 58.11 57.57 58.10 2,600 +0.70(+1.22%)
Oct 01, 2013 57.98 58.30 57.40 57.40 1,400 +0.25(+0.44%)
Sep 30, 2013 57.15 57.15 57.15 57.15 100 -0.40(-0.70%)
Sep 26, 2013 57.55 57.55 57.55 57.55 0 +0.09(+0.16%)
Sep 25, 2013 57.46 57.46 57.46 57.46 100 -0.21(-0.36%)
Sep 23, 2013 56.94 57.67 57.67 57.67 500 +0.28(+0.49%)
Sep 20, 2013 57.48 57.48 57.39 57.39 400 -1.87(-3.16%)
Sep 17, 2013 59.26 59.26 59.26 59.26 100 +0.24(+0.41%)
Sep 16, 2013 59.44 59.44 59.02 59.02 300 +0.73(+1.25%)
Sep 11, 2013 58.37 58.29 58.29 58.29 400 +0.60(+1.04%)
Sep 06, 2013 57.36 57.69 57.69 57.69 600 +1.07(+1.89%)
Sep 05, 2013 56.62 56.62 56.62 56.62 100 +0.69(+1.23%)
Sep 04, 2013 55.44 56.12 55.44 55.93 1,300 +1.17(+2.14%)
Sep 03, 2013 55.44 55.44 54.76 54.76 200 +0.26(+0.48%)
Aug 28, 2013 54.50 54.50 54.50 54.50 100 -0.68(-1.23%)
Aug 27, 2013 55.15 55.18 55.15 55.18 200 -0.31(-0.56%)
Aug 23, 2013 55.49 55.49 55.49 55.49 0 +0.68(+1.24%)
Aug 22, 2013 54.13 54.81 54.13 54.81 200 +1.36(+2.54%)
Aug 21, 2013 53.45 53.45 53.45 53.45 100 -0.68(-1.26%)
Aug 19, 2013 54.13 54.13 54.13 54.13 100 +0.68(+1.27%)
Aug 15, 2013 53.74 53.45 53.45 53.45 1,900 -1.09(-2.00%)
Aug 14, 2013 54.54 54.54 54.50 54.54 1,000 +0.29(+0.53%)
Aug 13, 2013 54.25 54.25 54.25 54.25 100 +0.36(+0.67%)
Aug 12, 2013 53.89 53.89 53.89 53.89 100 -0.68(-1.25%)
Aug 08, 2013 54.57 54.57 54.57 54.57 100 +0.87(+1.62%)
Aug 07, 2013 53.91 54.10 53.70 53.70 1,900 -0.20(-0.37%)
Aug 05, 2013 52.50 53.90 53.90 53.90 6,000 +0.75(+1.41%)
Aug 01, 2013 53.20 53.15 53.15 53.15 500 +0.55(+1.05%)
Jul 31, 2013 51.85 52.60 51.85 52.60 1,685 +0.90(+1.74%)
Jul 30, 2013 51.50 51.70 51.50 51.70 400 +0.70(+1.37%)
Jul 29, 2013 50.88 51.00 50.59 51.00 800 +0.30(+0.59%)
Jul 26, 2013 50.02 50.70 50.02 50.70 300 +0.00(+0.00%)
Jul 24, 2013 51.14 50.70 50.70 50.70 300 -1.12(-2.16%)
Jul 17, 2013 51.82 51.82 51.82 51.82 0 -0.68(-1.30%)
Jul 16, 2013 52.50 52.50 52.50 52.50 100 +0.36(+0.69%)
Jul 15, 2013 51.90 52.35 51.90 52.14 1,900 -0.01(-0.02%)
Jul 12, 2013 52.34 52.34 50.37 52.15 2,722 +0.07(+0.13%)
Jul 11, 2013 52.09 52.09 52.08 52.08 2,700 +0.72(+1.40%)
Jul 09, 2013 51.36 51.36 51.36 51.36 100 +0.38(+0.75%)
Jul 08, 2013 50.30 50.98 50.30 50.98 803 +0.37(+0.73%)
Jul 05, 2013 50.48 50.63 50.42 50.61 1,000 -0.29(-0.57%)
Jul 02, 2013 52.26 50.90 50.90 50.90 2,500 -2.10(-3.96%)
Jul 01, 2013 52.68 53.00 52.68 53.00 300 +1.00(+1.92%)
Jun 27, 2013 52.00 52.00 52.00 52.00 0 +0.57(+1.11%)
Jun 26, 2013 51.43 51.43 51.43 51.43 100 +1.20(+2.40%)
Jun 25, 2013 50.75 50.75 50.17 50.23 880 -0.14(-0.29%)
Jun 24, 2013 49.69 50.37 49.69 50.37 200 +0.00(+0.00%)
Jun 21, 2013 51.05 51.05 50.37 50.37 300 -0.16(-0.32%)
Jun 20, 2013 50.91 50.91 50.23 50.53 316 -1.97(-3.75%)
Jun 19, 2013 52.50 52.50 52.50 52.50 271 +0.00(+0.00%)
Jun 17, 2013 52.50 52.50 52.50 52.50 200 +0.50(+0.96%)
Jun 14, 2013 51.60 52.00 51.60 52.00 200 +0.61(+1.19%)
Jun 12, 2013 51.39 51.39 51.39 51.39 0 -1.36(-2.58%)
Jun 11, 2013 52.19 52.75 52.19 52.75 300 -0.45(-0.85%)
Jun 07, 2013 52.74 53.20 53.20 53.20 200 +1.20(+2.31%)
Jun 06, 2013 51.28 52.00 51.28 52.00 400 +0.04(+0.08%)
Jun 05, 2013 52.64 52.64 51.96 51.96 200 +0.00(+0.00%)
Jun 04, 2013 52.64 52.64 51.96 51.96 408 -1.36(-2.55%)
Jun 03, 2013 52.64 53.32 52.64 53.32 200 +0.00(+0.00%)
May 31, 2013 53.32 53.32 53.32 53.32 100 -0.68(-1.26%)
May 30, 2013 54.01 54.01 54.00 54.00 200 +0.83(+1.56%)
May 28, 2013 53.66 53.17 53.17 53.17 500 +0.27(+0.51%)
May 24, 2013 51.90 52.90 51.90 52.90 1,800 +1.55(+3.02%)
May 22, 2013 51.35 51.35 51.35 51.35 0 -0.68(-1.31%)
May 21, 2013 52.03 52.03 52.03 52.03 100 +0.73(+1.42%)
May 20, 2013 51.37 51.37 51.30 51.30 800 -0.73(-1.40%)
May 16, 2013 52.03 52.03 52.03 52.03 0 +2.09(+4.19%)
May 14, 2013 49.94 49.94 49.94 49.94 100 +0.68(+1.38%)
May 13, 2013 49.26 49.26 49.26 49.26 100 +0.27(+0.55%)
May 09, 2013 49.67 48.99 48.99 48.99 400 -1.36(-2.70%)
May 07, 2013 50.35 50.35 50.35 50.35 100 +0.22(+0.44%)
May 03, 2013 50.13 50.13 50.13 50.13 200 +0.68(+1.37%)
May 02, 2013 49.50 49.50 49.45 49.45 200 -0.19(-0.38%)
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.