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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jun 01, 2020 8.260 8.390 7.990 8.110 1,802,029 -0.10(-1.22%)
May 29, 2020 8.410 8.520 8.050 8.210 5,951,800 -0.35(-4.09%)
May 28, 2020 8.910 9.020 8.470 8.560 1,650,229 -0.16(-1.83%)
May 27, 2020 8.500 8.760 8.130 8.720 1,573,754 +0.59(+7.26%)
May 26, 2020 8.470 8.590 8.000 8.130 2,163,860 +0.32(+4.10%)
May 22, 2020 7.740 7.840 7.420 7.810 848,300 +0.11(+1.43%)
May 21, 2020 7.790 7.890 7.480 7.700 874,091 -0.19(-2.41%)
May 20, 2020 7.360 8.000 7.355 7.890 1,842,720 +0.81(+11.44%)
May 19, 2020 7.510 7.720 7.010 7.080 1,794,237 -0.37(-4.97%)
May 18, 2020 6.750 7.520 6.720 7.450 1,853,482 +1.14(+18.07%)
May 15, 2020 6.180 6.490 6.075 6.310 1,538,500 +0.04(+0.64%)
May 14, 2020 5.920 6.540 5.710 6.270 1,085,699 +0.11(+1.79%)
May 13, 2020 6.660 6.750 5.995 6.160 1,507,203 -0.50(-7.51%)
May 12, 2020 7.260 7.380 6.640 6.660 839,307 -0.41(-5.80%)
May 11, 2020 7.500 7.525 6.900 7.070 1,002,531 -0.56(-7.34%)
May 08, 2020 7.340 7.740 7.255 7.630 909,900 +0.56(+7.92%)
May 07, 2020 6.970 7.189 6.910 7.070 857,143 +0.27(+3.97%)
May 06, 2020 7.220 7.400 6.790 6.800 945,156 -0.35(-4.90%)
May 05, 2020 7.200 7.680 7.150 7.150 1,143,600 -0.04(-0.56%)
May 04, 2020 7.160 7.430 6.770 7.190 793,287 +0.13(+1.84%)
May 01, 2020 7.480 7.780 6.950 7.060 1,537,900 -0.70(-9.02%)
Apr 30, 2020 8.180 8.290 7.540 7.760 2,928,696 -0.64(-7.62%)
Apr 29, 2020 7.240 8.520 7.160 8.400 4,508,083 +1.68(+25.00%)
Apr 28, 2020 6.940 7.010 6.330 6.720 4,083,122 -0.01(-0.15%)
Apr 27, 2020 5.820 7.032 5.700 6.730 1,911,355 +0.97(+16.84%)
Apr 24, 2020 6.020 6.130 5.700 5.760 834,400 -0.24(-4.00%)
Apr 23, 2020 5.960 6.140 5.820 6.000 1,118,119 +0.16(+2.74%)
Apr 22, 2020 5.700 5.910 5.680 5.840 1,233,285 +0.28(+5.04%)
Apr 21, 2020 5.600 5.790 5.470 5.560 1,099,403 -0.28(-4.79%)
Apr 20, 2020 5.750 6.130 5.650 5.840 701,811 -0.08(-1.35%)
Apr 17, 2020 6.030 6.520 5.840 5.920 1,375,800 +0.41(+7.44%)
Apr 16, 2020 5.840 5.840 5.270 5.510 660,445 -0.38(-6.45%)
Apr 15, 2020 5.970 6.190 5.680 5.890 1,030,799 -0.36(-5.76%)
Apr 14, 2020 6.600 6.990 6.170 6.250 1,138,184 -0.23(-3.55%)
Apr 13, 2020 6.800 6.850 6.280 6.480 733,692 -0.26(-3.86%)
Apr 09, 2020 6.200 7.300 6.180 6.740 2,853,300 +0.64(+10.49%)
Apr 08, 2020 5.350 6.150 5.320 6.100 1,737,976 +0.81(+15.31%)
Apr 07, 2020 5.310 5.900 5.190 5.290 3,091,230 +0.28(+5.59%)
Apr 06, 2020 5.330 5.530 4.990 5.010 2,157,356 +0.09(+1.83%)
Apr 03, 2020 5.100 5.110 4.650 4.920 2,172,500 -0.20(-3.91%)
Apr 02, 2020 5.310 5.390 4.910 5.120 964,361 +0.18(+3.64%)
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.