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 )

20.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Aug 03, 2020 8.180 8.330 7.930 8.210 1,209,830 +0.20(+2.50%)
Jul 31, 2020 8.230 8.330 7.785 8.010 1,415,300 -0.31(-3.73%)
Jul 30, 2020 8.440 8.500 8.060 8.320 1,195,566 -0.36(-4.15%)
Jul 29, 2020 8.830 8.960 8.660 8.680 686,090 -0.05(-0.57%)
Jul 28, 2020 8.870 9.000 8.715 8.730 516,328 -0.19(-2.13%)
Jul 27, 2020 8.880 8.945 8.740 8.920 485,139 +0.10(+1.13%)
Jul 24, 2020 8.800 8.930 8.655 8.820 1,972,500 -0.06(-0.68%)
Jul 23, 2020 9.130 9.320 8.800 8.880 1,360,614 -0.27(-2.95%)
Jul 22, 2020 9.200 9.750 8.520 9.150 2,830,401 -0.12(-1.29%)
Jul 21, 2020 8.980 9.350 8.980 9.270 1,466,647 +0.44(+4.98%)
Jul 20, 2020 8.820 8.990 8.700 8.830 490,903 -0.05(-0.56%)
Jul 17, 2020 8.880 9.120 8.800 8.880 864,700 +0.00(+0.00%)
Jul 16, 2020 8.750 9.010 8.590 8.880 804,503 +0.18(+2.07%)
Jul 15, 2020 8.610 8.800 8.420 8.700 1,083,878 +0.31(+3.69%)
Jul 14, 2020 8.100 8.420 7.990 8.390 1,067,862 +0.38(+4.74%)
Jul 13, 2020 8.210 8.310 8.000 8.010 845,801 +0.01(+0.12%)
Jul 10, 2020 7.720 8.025 7.630 8.000 512,700 +0.24(+3.09%)
Jul 09, 2020 7.890 7.920 7.640 7.760 1,027,354 -0.12(-1.52%)
Jul 08, 2020 7.730 7.900 7.580 7.880 1,180,511 +0.17(+2.20%)
Jul 07, 2020 7.640 7.892 7.630 7.710 1,414,777 -0.09(-1.15%)
Jul 06, 2020 7.710 7.810 7.460 7.800 1,060,510 +0.40(+5.41%)
Jul 02, 2020 7.520 7.990 7.380 7.400 1,161,000 +0.15(+2.07%)
Jul 01, 2020 7.710 7.810 7.175 7.250 1,051,368 -0.43(-5.60%)
Jun 30, 2020 7.720 7.845 7.500 7.680 1,037,298 -0.09(-1.16%)
Jun 29, 2020 7.580 7.780 7.440 7.770 1,258,307 +0.28(+3.74%)
Jun 26, 2020 7.670 7.860 7.320 7.490 1,474,200 -0.35(-4.46%)
Jun 25, 2020 7.640 7.880 7.500 7.840 839,306 +0.24(+3.16%)
Jun 24, 2020 7.850 7.850 7.400 7.600 1,454,342 -0.43(-5.35%)
Jun 23, 2020 7.860 8.195 7.700 8.030 1,613,458 +0.29(+3.75%)
Jun 22, 2020 7.760 7.790 7.390 7.740 1,047,129 -0.10(-1.28%)
Jun 19, 2020 8.280 8.350 7.680 7.840 945,100 -0.26(-3.21%)
Jun 18, 2020 8.200 8.463 7.990 8.100 1,157,557 -0.35(-4.14%)
Jun 17, 2020 8.900 8.930 8.230 8.450 1,871,331 -0.45(-5.06%)
Jun 16, 2020 9.210 9.230 8.600 8.900 1,664,844 +0.40(+4.71%)
Jun 15, 2020 7.500 8.550 7.420 8.500 1,455,218 +0.51(+6.38%)
Jun 12, 2020 7.810 8.070 7.513 7.990 1,276,100 +0.67(+9.15%)
Jun 11, 2020 7.850 8.190 7.290 7.320 1,823,675 -1.17(-13.78%)
Jun 10, 2020 9.000 9.032 8.240 8.490 2,621,983 -0.56(-6.19%)
Jun 09, 2020 9.420 9.440 8.940 9.050 1,373,156 -0.70(-7.18%)
Jun 08, 2020 9.910 10.09 9.630 9.750 2,001,163 +0.20(+2.09%)
Jun 05, 2020 9.950 10.20 9.490 9.550 3,073,100 -0.01(-0.10%)
Jun 04, 2020 9.610 10.06 9.500 9.560 1,975,516 +0.01(+0.10%)
Jun 03, 2020 9.370 9.800 9.000 9.550 2,514,294 +0.74(+8.40%)
Jun 02, 2020 8.300 8.860 8.250 8.810 1,915,781 +0.70(+8.63%)
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.