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 )

20.72 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
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%)
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.