Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellium Ord Shs Cl A (NY: CSTM )

19.99 -1.34 (-6.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 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 (%)
Oct 30, 2020 9.000 9.270 8.675 8.810 985,900 -0.48(-5.17%)
Oct 29, 2020 9.260 9.530 9.100 9.290 806,568 -0.09(-0.96%)
Oct 28, 2020 8.890 9.640 8.860 9.380 1,320,840 -0.42(-4.29%)
Oct 27, 2020 10.06 10.52 9.220 9.800 2,419,414 +0.01(+0.10%)
Oct 26, 2020 9.720 9.870 9.510 9.790 1,181,015 -0.21(-2.10%)
Oct 23, 2020 10.21 10.71 9.950 10.00 1,061,000 -0.06(-0.60%)
Oct 22, 2020 9.390 10.11 9.300 10.06 1,231,457 +0.73(+7.82%)
Oct 21, 2020 9.610 9.650 9.290 9.330 787,701 -0.38(-3.91%)
Oct 20, 2020 9.360 9.930 9.240 9.710 1,889,793 +0.45(+4.86%)
Oct 19, 2020 9.050 9.590 9.019 9.260 1,088,227 +0.26(+2.89%)
Oct 16, 2020 8.920 9.140 8.800 9.000 637,400 +0.14(+1.58%)
Oct 15, 2020 8.390 8.900 8.050 8.860 727,815 +0.15(+1.72%)
Oct 14, 2020 8.570 8.750 8.570 8.710 305,058 +0.15(+1.75%)
Oct 13, 2020 8.630 8.800 8.510 8.560 315,527 -0.25(-2.84%)
Oct 12, 2020 9.160 9.190 8.770 8.810 444,795 -0.42(-4.55%)
Oct 09, 2020 9.020 9.270 8.870 9.230 892,300 +0.32(+3.59%)
Oct 08, 2020 8.640 8.920 8.560 8.910 910,527 +0.34(+3.97%)
Oct 07, 2020 8.200 8.600 8.200 8.570 903,420 +0.57(+7.13%)
Oct 06, 2020 8.650 8.770 7.960 8.000 1,158,522 -0.53(-6.21%)
Oct 05, 2020 8.380 8.640 8.380 8.530 814,978 +0.25(+3.02%)
Oct 02, 2020 7.870 8.330 7.840 8.280 633,400 +0.19(+2.35%)
Oct 01, 2020 7.900 8.120 7.880 8.090 534,433 +0.24(+3.06%)
Sep 30, 2020 7.780 8.060 7.710 7.850 473,912 +0.07(+0.90%)
Sep 29, 2020 7.810 7.980 7.660 7.780 441,525 +0.05(+0.65%)
Sep 28, 2020 7.640 7.740 7.500 7.730 459,344 +0.37(+5.03%)
Sep 25, 2020 7.430 7.560 7.210 7.360 917,600 -0.16(-2.13%)
Sep 24, 2020 7.840 7.840 7.500 7.520 1,241,767 -0.34(-4.33%)
Sep 23, 2020 7.850 8.120 7.800 7.860 1,069,677 -0.07(-0.88%)
Sep 22, 2020 8.070 8.090 7.780 7.930 1,220,433 -0.06(-0.75%)
Sep 21, 2020 8.370 8.400 7.950 7.990 1,706,611 -0.76(-8.69%)
Sep 18, 2020 9.240 9.360 8.720 8.750 833,400 -0.49(-5.30%)
Sep 17, 2020 9.040 9.250 8.920 9.240 598,925 +0.01(+0.11%)
Sep 16, 2020 8.870 9.290 8.850 9.230 1,382,750 +0.46(+5.25%)
Sep 15, 2020 8.680 8.930 8.340 8.770 906,872 +0.12(+1.39%)
Sep 14, 2020 8.250 8.650 8.140 8.650 1,288,808 +0.51(+6.27%)
Sep 11, 2020 8.110 8.290 8.040 8.140 653,400 +0.19(+2.39%)
Sep 10, 2020 7.600 8.170 7.600 7.950 1,924,557 +0.35(+4.61%)
Sep 09, 2020 7.800 7.910 7.410 7.600 1,738,147 -0.20(-2.56%)
Sep 08, 2020 7.920 8.030 7.750 7.800 1,275,257 -0.33(-4.06%)
Sep 04, 2020 8.070 8.320 7.975 8.130 1,303,700 +0.13(+1.63%)
Sep 03, 2020 8.390 8.400 7.910 8.000 780,249 -0.39(-4.65%)
Sep 02, 2020 8.360 8.408 8.120 8.390 805,451 +0.07(+0.84%)
Sep 01, 2020 7.950 8.320 7.880 8.320 1,057,238 +0.31(+3.87%)
Aug 31, 2020 8.260 8.340 8.010 8.010 574,111 -0.19(-2.32%)
Aug 28, 2020 8.070 8.260 7.950 8.200 414,200 +0.15(+1.86%)
Aug 27, 2020 8.040 8.250 7.875 8.050 770,758 +0.00(+0.00%)
Aug 26, 2020 8.010 8.250 8.010 8.050 506,238 -0.09(-1.11%)
Aug 25, 2020 8.130 8.280 7.910 8.140 630,286 +0.05(+0.62%)
Aug 24, 2020 7.810 8.105 7.780 8.090 497,659 +0.37(+4.79%)
Aug 21, 2020 7.900 7.940 7.660 7.720 957,900 -0.28(-3.50%)
Aug 20, 2020 8.020 8.090 7.830 8.000 533,097 -0.08(-0.99%)
Aug 19, 2020 8.240 8.490 8.050 8.080 655,917 -0.10(-1.22%)
Aug 18, 2020 8.390 8.450 8.120 8.180 514,059 -0.14(-1.68%)
Aug 17, 2020 8.240 8.470 8.200 8.320 588,742 +0.14(+1.71%)
Aug 14, 2020 8.280 8.370 8.130 8.180 499,500 -0.12(-1.45%)
Aug 13, 2020 8.700 8.730 8.205 8.300 863,593 -0.43(-4.93%)
Aug 12, 2020 9.070 9.110 8.665 8.730 883,275 -0.16(-1.80%)
Aug 11, 2020 9.050 9.590 8.780 8.890 1,525,621 +0.04(+0.45%)
Aug 10, 2020 8.370 8.860 8.370 8.850 1,018,600 +0.55(+6.63%)
Aug 07, 2020 8.380 8.490 8.190 8.300 514,000 -0.12(-1.43%)
Aug 06, 2020 8.290 8.450 8.160 8.420 1,140,710 +0.08(+0.96%)
Aug 05, 2020 8.410 8.700 8.250 8.340 1,783,680 +0.04(+0.48%)
Aug 04, 2020 8.180 8.355 8.150 8.300 670,605 +0.09(+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.