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 )

21.33 +0.20 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2015 3.650 3.990 3.380 3.770 6,690,900 +0.11(+3.01%)
Oct 29, 2015 3.900 4.000 3.390 3.660 4,021,925 -0.29(-7.34%)
Oct 28, 2015 4.090 4.160 3.780 3.950 4,030,623 -0.22(-5.28%)
Oct 27, 2015 4.170 4.350 3.880 4.170 3,256,221 +0.00(+0.00%)
Oct 26, 2015 4.780 4.790 4.170 4.170 1,938,022 -0.61(-12.76%)
Oct 23, 2015 4.910 5.000 4.650 4.780 1,276,392 -0.08(-1.65%)
Oct 22, 2015 4.970 5.150 4.780 4.860 1,356,532 -0.12(-2.41%)
Oct 21, 2015 5.560 5.565 4.895 4.980 1,634,587 -0.57(-10.27%)
Oct 20, 2015 5.560 5.715 5.510 5.550 638,401 -0.03(-0.54%)
Oct 19, 2015 5.650 5.810 5.510 5.580 616,252 -0.12(-2.11%)
Oct 16, 2015 5.970 6.020 5.580 5.700 653,649 -0.27(-4.52%)
Oct 15, 2015 6.070 6.110 5.820 5.970 543,061 -0.14(-2.29%)
Oct 14, 2015 6.200 6.320 6.030 6.110 685,631 -0.06(-0.97%)
Oct 13, 2015 6.040 6.340 5.950 6.170 656,661 +0.07(+1.15%)
Oct 12, 2015 6.320 6.350 6.050 6.100 861,234 -0.25(-3.94%)
Oct 09, 2015 6.290 6.522 6.280 6.350 1,556,474 +0.04(+0.63%)
Oct 08, 2015 6.550 6.550 6.260 6.310 1,481,672 -0.25(-3.81%)
Oct 07, 2015 6.640 6.690 6.400 6.560 1,258,681 -0.04(-0.61%)
Oct 06, 2015 6.440 6.850 6.410 6.600 994,045 +0.12(+1.85%)
Oct 05, 2015 6.270 6.540 6.220 6.480 1,364,000 +0.24(+3.85%)
Oct 02, 2015 6.010 6.310 5.910 6.240 1,652,542 +0.15(+2.46%)
Oct 01, 2015 6.070 6.380 5.860 6.090 1,585,011 +0.03(+0.50%)
Sep 30, 2015 6.480 6.590 6.040 6.060 1,199,962 -0.33(-5.16%)
Sep 29, 2015 6.450 6.590 6.340 6.390 592,520 -0.03(-0.47%)
Sep 28, 2015 6.660 6.820 6.380 6.420 885,681 -0.31(-4.61%)
Sep 25, 2015 7.430 7.430 6.650 6.730 1,452,986 -0.61(-8.31%)
Sep 24, 2015 7.750 7.750 7.160 7.340 1,078,085 -0.48(-6.14%)
Sep 23, 2015 8.060 8.260 7.575 7.820 1,511,230 -0.24(-2.98%)
Sep 22, 2015 7.870 8.160 7.740 8.060 1,552,255 +0.01(+0.12%)
Sep 21, 2015 8.580 8.580 8.020 8.050 1,102,450 -0.32(-3.82%)
Sep 18, 2015 8.550 8.830 8.180 8.370 1,505,457 -0.38(-4.34%)
Sep 17, 2015 8.450 8.840 8.320 8.750 1,663,978 +0.18(+2.10%)
Sep 16, 2015 7.920 8.690 7.920 8.570 1,524,700 +0.63(+7.93%)
Sep 15, 2015 7.650 8.090 7.600 7.940 1,074,602 +0.27(+3.52%)
Sep 14, 2015 7.490 7.760 7.350 7.670 1,169,142 +0.13(+1.72%)
Sep 11, 2015 7.180 7.786 7.090 7.540 1,423,618 +0.37(+5.16%)
Sep 10, 2015 6.750 7.220 6.750 7.170 846,183 +0.37(+5.44%)
Sep 09, 2015 6.580 6.880 6.550 6.800 779,428 +0.27(+4.13%)
Sep 08, 2015 6.330 6.610 6.300 6.530 702,104 +0.33(+5.32%)
Sep 04, 2015 6.330 6.200 6.200 6.200 586,500 -0.18(-2.82%)
Sep 03, 2015 6.110 6.420 6.070 6.380 542,331 +0.23(+3.74%)
Sep 02, 2015 6.100 6.190 5.790 6.150 603,600 +0.11(+1.82%)
Sep 01, 2015 6.360 6.400 5.945 6.040 1,170,754 -0.51(-7.79%)
Aug 31, 2015 6.560 6.596 6.280 6.550 892,664 -0.04(-0.61%)
Aug 28, 2015 6.320 6.775 6.300 6.590 1,186,459 +0.33(+5.27%)
Aug 27, 2015 5.960 6.480 5.930 6.260 1,105,582 +0.33(+5.56%)
Aug 26, 2015 6.500 6.500 5.820 5.930 985,599 -0.48(-7.49%)
Aug 25, 2015 6.630 6.630 6.220 6.410 958,263 -0.04(-0.62%)
Aug 24, 2015 5.930 6.610 5.930 6.450 1,194,540 +0.15(+2.38%)
Aug 21, 2015 6.320 6.410 6.240 6.300 1,332,564 -0.12(-1.87%)
Aug 20, 2015 6.440 6.470 6.270 6.420 612,141 +0.01(+0.16%)
Aug 19, 2015 6.450 6.580 6.290 6.410 757,879 -0.12(-1.84%)
Aug 18, 2015 6.970 6.970 6.440 6.530 998,791 -0.38(-5.50%)
Aug 17, 2015 6.840 6.990 6.580 6.910 882,424 -0.11(-1.57%)
Aug 14, 2015 6.780 7.060 6.490 7.020 1,225,568 +0.37(+5.56%)
Aug 13, 2015 6.650 6.800 6.370 6.650 1,436,192 -0.05(-0.75%)
Aug 12, 2015 6.520 6.750 6.285 6.700 1,185,698 +0.08(+1.21%)
Aug 11, 2015 6.910 6.970 6.530 6.620 1,278,412 -0.36(-5.16%)
Aug 10, 2015 6.550 7.400 6.550 6.980 2,637,784 +0.44(+6.73%)
Aug 07, 2015 6.030 7.600 5.910 6.540 7,313,629 +0.65(+11.04%)
Aug 06, 2015 8.500 8.510 5.400 5.890 7,847,341 -2.45(-29.38%)
Aug 05, 2015 11.66 11.90 8.090 8.340 2,628,200 -2.84(-25.40%)
Aug 04, 2015 11.10 11.42 11.03 11.18 877,900 +0.08(+0.72%)
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.