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 (%)
Jan 29, 2016 5.500 6.420 5.460 6.260 1,126,571 +0.81(+14.86%)
Jan 28, 2016 5.760 5.880 5.380 5.450 559,486 -0.27(-4.72%)
Jan 27, 2016 5.930 6.150 5.680 5.720 491,636 -0.28(-4.67%)
Jan 26, 2016 5.720 6.000 5.610 6.000 325,618 +0.31(+5.45%)
Jan 25, 2016 6.100 6.180 5.550 5.690 824,910 -0.48(-7.78%)
Jan 22, 2016 6.610 7.140 6.020 6.170 1,222,501 -0.29(-4.49%)
Jan 21, 2016 6.170 6.690 6.170 6.460 630,280 +0.26(+4.19%)
Jan 20, 2016 6.070 6.370 5.790 6.200 889,623 -0.05(-0.80%)
Jan 19, 2016 6.810 6.810 6.000 6.250 901,219 -0.50(-7.41%)
Jan 15, 2016 6.610 6.750 6.750 6.750 1,028,600 -0.21(-3.02%)
Jan 14, 2016 7.270 7.370 6.700 6.960 999,823 -0.34(-4.66%)
Jan 13, 2016 7.310 7.730 7.299 7.300 820,430 +0.04(+0.55%)
Jan 12, 2016 7.250 7.454 6.820 7.260 851,033 +0.03(+0.41%)
Jan 11, 2016 7.730 7.810 6.765 7.230 1,625,998 -0.55(-7.07%)
Jan 08, 2016 7.590 8.080 7.460 7.780 865,947 +0.22(+2.91%)
Jan 07, 2016 7.730 7.830 7.440 7.560 892,547 -0.32(-4.06%)
Jan 06, 2016 8.100 8.650 7.730 7.880 1,280,996 -0.34(-4.14%)
Jan 05, 2016 8.200 8.360 7.800 8.220 988,870 +0.05(+0.61%)
Jan 04, 2016 7.680 8.290 7.590 8.170 977,207 +0.47(+6.10%)
Dec 31, 2015 7.790 7.700 7.700 7.700 803,300 -0.12(-1.53%)
Dec 30, 2015 7.950 8.190 7.800 7.820 728,750 -0.18(-2.25%)
Dec 29, 2015 8.360 8.380 7.990 8.000 555,680 -0.19(-2.32%)
Dec 28, 2015 8.370 8.450 8.040 8.190 436,719 -0.22(-2.62%)
Dec 24, 2015 8.680 8.410 8.410 8.410 677,500 -0.34(-3.89%)
Dec 23, 2015 7.600 8.920 7.590 8.750 2,087,217 +1.24(+16.51%)
Dec 22, 2015 7.730 7.750 6.920 7.510 1,644,329 -0.17(-2.21%)
Dec 21, 2015 7.460 7.930 7.290 7.680 1,132,383 +0.26(+3.50%)
Dec 18, 2015 7.150 7.485 7.150 7.420 920,510 +0.19(+2.63%)
Dec 17, 2015 7.230 7.390 7.060 7.230 744,867 -0.08(-1.09%)
Dec 16, 2015 7.470 7.730 7.220 7.310 712,318 -0.18(-2.40%)
Dec 15, 2015 7.560 7.940 7.420 7.490 750,063 +0.05(+0.67%)
Dec 14, 2015 7.470 7.810 7.190 7.440 1,309,424 +0.00(+0.00%)
Dec 11, 2015 7.780 7.890 7.410 7.440 707,547 -0.49(-6.18%)
Dec 10, 2015 7.790 8.270 7.460 7.930 1,172,231 -0.09(-1.12%)
Dec 09, 2015 7.910 8.105 7.320 8.020 2,530,476 +0.02(+0.25%)
Dec 08, 2015 8.220 8.280 7.780 8.000 1,007,630 -0.22(-2.68%)
Dec 07, 2015 8.410 8.480 8.010 8.220 824,341 -0.24(-2.84%)
Dec 04, 2015 8.430 8.805 8.350 8.460 1,179,719 +0.09(+1.08%)
Dec 03, 2015 8.400 8.530 8.120 8.370 866,246 +0.03(+0.36%)
Dec 02, 2015 8.640 8.725 8.100 8.340 1,880,371 -0.32(-3.70%)
Dec 01, 2015 8.790 9.020 8.600 8.660 1,508,247 -0.13(-1.48%)
Nov 30, 2015 8.590 8.850 8.320 8.790 1,725,476 +0.20(+2.33%)
Nov 27, 2015 8.820 9.050 8.510 8.590 867,768 -0.27(-3.05%)
Nov 25, 2015 8.520 8.860 8.860 8.860 2,412,700 +0.25(+2.90%)
Nov 24, 2015 8.180 8.830 8.070 8.610 1,790,126 +0.42(+5.13%)
Nov 23, 2015 7.680 8.480 7.580 8.190 1,195,043 +0.46(+5.95%)
Nov 20, 2015 8.090 8.150 7.550 7.730 1,138,714 -0.29(-3.62%)
Nov 19, 2015 8.380 8.440 7.970 8.020 858,941 -0.32(-3.84%)
Nov 18, 2015 8.010 8.550 7.990 8.340 817,851 +0.37(+4.64%)
Nov 17, 2015 8.290 8.400 7.810 7.970 745,678 -0.32(-3.86%)
Nov 16, 2015 8.170 8.750 7.950 8.290 1,533,565 +0.10(+1.22%)
Nov 13, 2015 8.390 8.520 7.870 8.190 2,166,014 -0.33(-3.87%)
Nov 12, 2015 7.110 8.639 7.010 8.520 5,139,185 +1.32(+18.33%)
Nov 11, 2015 7.200 7.530 6.930 7.200 1,991,420 -0.01(-0.14%)
Nov 10, 2015 7.270 7.330 6.880 7.210 3,373,293 -0.14(-1.90%)
Nov 09, 2015 8.080 8.440 7.340 7.350 5,770,085 -0.84(-10.26%)
Nov 06, 2015 6.500 8.300 6.410 8.190 7,023,100 +1.64(+25.04%)
Nov 05, 2015 4.850 6.920 4.710 6.550 5,164,818 +1.36(+26.20%)
Nov 04, 2015 5.240 5.290 4.950 5.190 2,363,837 -0.05(-0.95%)
Nov 03, 2015 4.850 5.250 4.720 5.240 2,879,317 +0.52(+11.02%)
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.