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 -1.34 (-6.28%)
Official Closing 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 (%)
Oct 30, 2020 9.000 9.270 8.675 8.810 985,900 -0.48(-5.17%)
Oct 29, 2020 9.260 9.530 9.100 9.290 806,568 -0.09(-0.96%)
Oct 28, 2020 8.890 9.640 8.860 9.380 1,320,840 -0.42(-4.29%)
Oct 27, 2020 10.06 10.52 9.220 9.800 2,419,414 +0.01(+0.10%)
Oct 26, 2020 9.720 9.870 9.510 9.790 1,181,015 -0.21(-2.10%)
Oct 23, 2020 10.21 10.71 9.950 10.00 1,061,000 -0.06(-0.60%)
Oct 22, 2020 9.390 10.11 9.300 10.06 1,231,457 +0.73(+7.82%)
Oct 21, 2020 9.610 9.650 9.290 9.330 787,701 -0.38(-3.91%)
Oct 20, 2020 9.360 9.930 9.240 9.710 1,889,793 +0.45(+4.86%)
Oct 19, 2020 9.050 9.590 9.019 9.260 1,088,227 +0.26(+2.89%)
Oct 16, 2020 8.920 9.140 8.800 9.000 637,400 +0.14(+1.58%)
Oct 15, 2020 8.390 8.900 8.050 8.860 727,815 +0.15(+1.72%)
Oct 14, 2020 8.570 8.750 8.570 8.710 305,058 +0.15(+1.75%)
Oct 13, 2020 8.630 8.800 8.510 8.560 315,527 -0.25(-2.84%)
Oct 12, 2020 9.160 9.190 8.770 8.810 444,795 -0.42(-4.55%)
Oct 09, 2020 9.020 9.270 8.870 9.230 892,300 +0.32(+3.59%)
Oct 08, 2020 8.640 8.920 8.560 8.910 910,527 +0.34(+3.97%)
Oct 07, 2020 8.200 8.600 8.200 8.570 903,420 +0.57(+7.13%)
Oct 06, 2020 8.650 8.770 7.960 8.000 1,158,522 -0.53(-6.21%)
Oct 05, 2020 8.380 8.640 8.380 8.530 814,978 +0.25(+3.02%)
Oct 02, 2020 7.870 8.330 7.840 8.280 633,400 +0.19(+2.35%)
Oct 01, 2020 7.900 8.120 7.880 8.090 534,433 +0.24(+3.06%)
Sep 30, 2020 7.780 8.060 7.710 7.850 473,912 +0.07(+0.90%)
Sep 29, 2020 7.810 7.980 7.660 7.780 441,525 +0.05(+0.65%)
Sep 28, 2020 7.640 7.740 7.500 7.730 459,344 +0.37(+5.03%)
Sep 25, 2020 7.430 7.560 7.210 7.360 917,600 -0.16(-2.13%)
Sep 24, 2020 7.840 7.840 7.500 7.520 1,241,767 -0.34(-4.33%)
Sep 23, 2020 7.850 8.120 7.800 7.860 1,069,677 -0.07(-0.88%)
Sep 22, 2020 8.070 8.090 7.780 7.930 1,220,433 -0.06(-0.75%)
Sep 21, 2020 8.370 8.400 7.950 7.990 1,706,611 -0.76(-8.69%)
Sep 18, 2020 9.240 9.360 8.720 8.750 833,400 -0.49(-5.30%)
Sep 17, 2020 9.040 9.250 8.920 9.240 598,925 +0.01(+0.11%)
Sep 16, 2020 8.870 9.290 8.850 9.230 1,382,750 +0.46(+5.25%)
Sep 15, 2020 8.680 8.930 8.340 8.770 906,872 +0.12(+1.39%)
Sep 14, 2020 8.250 8.650 8.140 8.650 1,288,808 +0.51(+6.27%)
Sep 11, 2020 8.110 8.290 8.040 8.140 653,400 +0.19(+2.39%)
Sep 10, 2020 7.600 8.170 7.600 7.950 1,924,557 +0.35(+4.61%)
Sep 09, 2020 7.800 7.910 7.410 7.600 1,738,147 -0.20(-2.56%)
Sep 08, 2020 7.920 8.030 7.750 7.800 1,275,257 -0.33(-4.06%)
Sep 04, 2020 8.070 8.320 7.975 8.130 1,303,700 +0.13(+1.63%)
Sep 03, 2020 8.390 8.400 7.910 8.000 780,249 -0.39(-4.65%)
Sep 02, 2020 8.360 8.408 8.120 8.390 805,451 +0.07(+0.84%)
Sep 01, 2020 7.950 8.320 7.880 8.320 1,057,238 +0.31(+3.87%)
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%)
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%)
Apr 01, 2020 5.000 5.680 4.760 4.940 1,395,699 -0.27(-5.18%)
Mar 31, 2020 5.170 5.550 5.090 5.210 1,832,415 +0.04(+0.77%)
Mar 30, 2020 5.380 5.490 5.070 5.170 1,276,603 -0.20(-3.72%)
Mar 27, 2020 6.120 6.186 5.000 5.370 1,541,700 -1.10(-17.00%)
Mar 26, 2020 6.570 6.850 6.375 6.470 1,729,448 -0.38(-5.55%)
Mar 25, 2020 6.080 7.330 5.870 6.850 3,974,617 +1.04(+17.90%)
Mar 24, 2020 4.710 6.230 4.710 5.810 1,777,287 +1.53(+35.75%)
Mar 23, 2020 4.200 4.430 4.040 4.280 2,515,704 +0.15(+3.63%)
Mar 20, 2020 4.670 5.000 4.000 4.130 2,743,600 -0.49(-10.61%)
Mar 19, 2020 4.140 4.950 4.050 4.620 4,448,676 +0.40(+9.48%)
Mar 18, 2020 5.540 5.720 3.904 4.220 2,782,742 -1.80(-29.90%)
Mar 17, 2020 5.060 6.230 5.010 6.020 3,318,067 +1.09(+22.11%)
Mar 16, 2020 5.950 5.950 4.850 4.930 3,724,354 -1.83(-27.07%)
Mar 13, 2020 7.090 7.200 5.270 6.760 4,699,400 +0.20(+3.05%)
Mar 12, 2020 6.400 7.000 5.780 6.560 3,835,362 -0.89(-11.95%)
Mar 11, 2020 7.910 8.010 7.280 7.450 2,814,602 -0.83(-10.02%)
Mar 10, 2020 8.200 8.410 7.520 8.280 3,379,055 +0.46(+5.88%)
Mar 09, 2020 8.400 8.460 7.810 7.820 3,973,660 -1.70(-17.86%)
Mar 06, 2020 9.620 9.900 9.300 9.520 3,759,000 -0.65(-6.39%)
Mar 05, 2020 11.45 11.47 10.01 10.17 4,031,390 -1.74(-14.61%)
Mar 04, 2020 12.00 12.11 11.69 11.91 1,675,831 +0.19(+1.62%)
Mar 03, 2020 12.58 13.01 11.64 11.72 2,139,546 -0.94(-7.42%)
Mar 02, 2020 12.42 12.69 11.96 12.66 2,093,306 +0.26(+2.10%)
Feb 28, 2020 11.30 12.44 11.07 12.40 3,436,800 +0.51(+4.29%)
Feb 27, 2020 12.03 12.49 11.34 11.89 3,275,939 -0.49(-3.96%)
Feb 26, 2020 12.95 13.26 12.24 12.38 1,926,317 -0.47(-3.66%)
Feb 25, 2020 13.48 13.58 12.43 12.85 2,581,487 -0.54(-4.03%)
Feb 24, 2020 13.59 13.83 13.21 13.39 1,895,393 -1.03(-7.14%)
Feb 21, 2020 14.35 14.68 14.09 14.42 2,545,500 +0.22(+1.55%)
Feb 20, 2020 14.01 14.43 13.69 14.20 5,051,236 +2.00(+16.39%)
Feb 19, 2020 12.78 12.89 12.03 12.20 2,427,486 -0.51(-4.01%)
Feb 18, 2020 12.82 12.90 12.57 12.71 744,148 -0.23(-1.78%)
Feb 14, 2020 13.04 13.07 12.79 12.94 518,900 -0.06(-0.46%)
Feb 13, 2020 12.78 13.08 12.75 13.00 534,484 +0.13(+1.01%)
Feb 12, 2020 13.05 13.12 12.76 12.87 717,833 -0.06(-0.46%)
Feb 11, 2020 12.82 13.21 12.82 12.93 757,044 +0.22(+1.73%)
Feb 10, 2020 12.61 12.77 12.51 12.71 613,851 -0.04(-0.31%)
Feb 07, 2020 12.87 13.00 12.63 12.75 997,300 -0.33(-2.52%)
Feb 06, 2020 12.81 13.13 12.43 13.08 1,413,085 +0.39(+3.07%)
Feb 05, 2020 12.36 12.81 12.31 12.69 1,310,378 +0.58(+4.79%)
Feb 04, 2020 12.00 12.29 11.89 12.11 1,165,536 +0.39(+3.33%)
Feb 03, 2020 11.44 11.75 11.42 11.72 1,169,400 +0.36(+3.17%)
Jan 31, 2020 12.04 12.08 11.33 11.36 2,555,500 -0.80(-6.58%)
Jan 30, 2020 12.31 12.38 11.85 12.16 1,334,723 -0.26(-2.09%)
Jan 29, 2020 12.30 12.50 12.15 12.42 1,018,577 +0.30(+2.48%)
Jan 28, 2020 12.35 12.41 12.04 12.12 1,160,671 -0.10(-0.82%)
Jan 27, 2020 11.95 12.26 11.85 12.22 1,201,339 -0.17(-1.37%)
Jan 24, 2020 12.49 12.58 12.30 12.39 1,840,300 -0.04(-0.32%)
Jan 23, 2020 12.05 12.48 11.73 12.43 1,969,114 +0.27(+2.22%)
Jan 22, 2020 12.30 12.36 11.84 12.16 2,854,578 -0.06(-0.49%)
Jan 21, 2020 12.54 12.57 12.17 12.22 1,349,013 -0.37(-2.94%)
Jan 17, 2020 12.77 12.94 12.54 12.59 1,020,900 -0.15(-1.18%)
Jan 16, 2020 13.04 13.45 12.68 12.74 1,653,674 -0.06(-0.47%)
Jan 15, 2020 13.07 13.13 12.78 12.80 913,879 -0.32(-2.44%)
Jan 14, 2020 13.39 13.45 12.91 13.12 1,270,660 -0.37(-2.74%)
Jan 13, 2020 13.54 13.63 13.34 13.49 848,247 +0.21(+1.58%)
Jan 10, 2020 13.21 13.51 13.20 13.28 1,212,100 +0.11(+0.84%)
Jan 09, 2020 13.42 13.54 13.15 13.17 921,641 -0.24(-1.79%)
Jan 08, 2020 13.43 13.58 13.30 13.41 1,009,556 -0.02(-0.15%)
Jan 07, 2020 13.00 13.50 12.88 13.43 1,384,159 +0.45(+3.47%)
Jan 06, 2020 13.16 13.27 12.97 12.98 1,283,900 -0.26(-1.96%)
Jan 03, 2020 13.13 13.26 12.95 13.24 1,420,700 -0.18(-1.34%)
Jan 02, 2020 13.53 13.72 13.21 13.42 667,048 +0.02(+0.15%)
Dec 31, 2019 13.51 13.58 13.39 13.40 677,900 -0.11(-0.81%)
Dec 30, 2019 13.68 13.72 13.51 13.51 795,347 -0.17(-1.24%)
Dec 27, 2019 13.89 13.89 13.63 13.68 708,000 -0.14(-1.01%)
Dec 26, 2019 13.95 14.07 13.68 13.82 677,239 -0.13(-0.93%)
Dec 24, 2019 13.84 14.06 13.84 13.95 564,900 +0.17(+1.23%)
Dec 23, 2019 13.58 13.98 13.47 13.78 1,851,381 +0.20(+1.47%)
Dec 20, 2019 13.97 13.97 13.57 13.58 1,475,200 -0.28(-2.02%)
Dec 19, 2019 14.07 14.14 13.82 13.86 1,189,789 -0.21(-1.49%)
Dec 18, 2019 14.25 14.25 13.74 14.07 1,693,286 -0.09(-0.64%)
Dec 17, 2019 14.57 14.65 14.13 14.16 2,746,919 -0.40(-2.75%)
Dec 16, 2019 15.00 15.10 14.35 14.56 2,569,686 -0.35(-2.35%)
Dec 13, 2019 14.98 15.00 14.64 14.91 760,700 +0.11(+0.74%)
Dec 12, 2019 14.51 14.94 14.33 14.80 6,611,432 +0.21(+1.44%)
Dec 11, 2019 14.34 14.83 14.34 14.59 1,244,586 +0.09(+0.62%)
Dec 10, 2019 14.40 14.57 14.31 14.50 847,590 +0.05(+0.35%)
Dec 09, 2019 14.09 14.49 14.09 14.45 901,011 +0.31(+2.19%)
Dec 06, 2019 14.26 14.45 14.12 14.14 565,900 +0.01(+0.07%)
Dec 05, 2019 13.89 14.13 13.85 14.13 961,577 +0.24(+1.73%)
Dec 04, 2019 14.01 14.06 13.74 13.89 489,549 +0.08(+0.58%)
Dec 03, 2019 13.56 13.90 13.15 13.81 1,318,589 +0.05(+0.36%)
Dec 02, 2019 14.21 14.45 13.72 13.76 723,304 -0.38(-2.69%)
Nov 29, 2019 14.43 14.48 13.97 14.14 278,600 -0.33(-2.28%)
Nov 27, 2019 14.28 14.52 14.15 14.47 463,600 +0.24(+1.69%)
Nov 26, 2019 14.00 14.25 13.96 14.23 671,260 +0.14(+0.99%)
Nov 25, 2019 13.79 14.16 13.66 14.09 666,453 +0.43(+3.15%)
Nov 22, 2019 13.97 14.17 13.62 13.66 799,200 -0.31(-2.22%)
Nov 21, 2019 13.89 14.08 13.81 13.97 663,632 +0.08(+0.58%)
Nov 20, 2019 13.85 14.08 13.59 13.89 1,297,621 -0.07(-0.50%)
Nov 19, 2019 14.20 14.46 13.93 13.96 1,057,629 -0.29(-2.04%)
Nov 18, 2019 14.20 14.25 13.76 14.25 771,582 -0.04(-0.28%)
Nov 15, 2019 14.24 14.79 14.24 14.29 2,608,300 +0.17(+1.20%)
Nov 14, 2019 14.46 14.55 13.98 14.12 1,148,119 -0.31(-2.15%)
Nov 13, 2019 14.22 14.55 14.15 14.43 2,406,603 +0.10(+0.70%)
Nov 12, 2019 14.31 14.40 14.11 14.33 1,068,666 +0.00(+0.00%)
Nov 11, 2019 14.17 14.36 13.99 14.33 958,439 -0.02(-0.14%)
Nov 08, 2019 14.09 14.44 14.00 14.35 798,900 +0.16(+1.13%)
Nov 07, 2019 14.39 14.42 14.16 14.19 892,066 +0.03(+0.21%)
Nov 06, 2019 14.30 14.37 14.05 14.16 1,102,543 -0.13(-0.91%)
Nov 05, 2019 14.25 14.45 14.13 14.29 2,210,333 +0.11(+0.78%)
Nov 04, 2019 14.00 14.38 14.00 14.18 1,143,987 +0.19(+1.36%)
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.