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 )

20.70 +0.33 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 5.900 5.900 5.900 0 -0.05(-0.84%)
Dec 29, 2016 6.000 6.100 5.900 5.950 384,613 -0.05(-0.83%)
Dec 28, 2016 6.100 6.150 5.900 6.000 409,214 -0.10(-1.64%)
Dec 27, 2016 6.100 6.150 6.050 6.100 189,986 +0.00(+0.00%)
Dec 23, 2016 6.100 6.100 6.100 0 +0.05(+0.83%)
Dec 22, 2016 6.050 6.150 6.000 6.050 438,854 +0.00(+0.00%)
Dec 21, 2016 6.100 6.100 6.000 6.050 465,917 -0.05(-0.82%)
Dec 20, 2016 6.050 6.150 5.900 6.100 912,609 +0.10(+1.67%)
Dec 19, 2016 6.150 6.200 5.950 6.000 538,384 -0.15(-2.44%)
Dec 16, 2016 6.250 6.250 6.050 6.150 360,792 -0.10(-1.60%)
Dec 15, 2016 6.100 6.350 6.100 6.250 689,047 +0.05(+0.81%)
Dec 14, 2016 6.300 6.400 6.150 6.200 328,241 -0.15(-2.36%)
Dec 13, 2016 6.400 6.525 6.250 6.350 316,248 +0.05(+0.79%)
Dec 12, 2016 6.600 6.700 6.250 6.300 303,643 -0.30(-4.55%)
Dec 09, 2016 6.800 6.900 6.550 6.600 583,865 -0.15(-2.22%)
Dec 08, 2016 6.750 6.750 6.650 6.750 361,967 +0.10(+1.50%)
Dec 07, 2016 6.800 6.950 6.600 6.650 782,653 -0.15(-2.21%)
Dec 06, 2016 6.850 6.850 6.500 6.800 580,591 +0.15(+2.26%)
Dec 05, 2016 6.550 6.800 6.400 6.650 1,006,140 +0.20(+3.10%)
Dec 02, 2016 6.250 6.550 6.175 6.450 503,660 +0.10(+1.57%)
Dec 01, 2016 6.050 6.350 6.000 6.350 805,237 +0.25(+4.10%)
Nov 30, 2016 6.000 6.200 5.950 6.100 567,147 +0.10(+1.67%)
Nov 29, 2016 6.150 6.250 5.900 6.000 603,106 -0.05(-0.83%)
Nov 28, 2016 6.350 6.350 6.000 6.050 502,374 -0.35(-5.47%)
Nov 25, 2016 6.500 6.616 6.350 6.400 162,222 -0.05(-0.78%)
Nov 23, 2016 6.450 6.450 6.450 0 +0.40(+6.61%)
Nov 22, 2016 6.150 6.300 6.000 6.050 425,529 -0.05(-0.82%)
Nov 21, 2016 6.200 6.200 6.000 6.100 356,416 +0.05(+0.83%)
Nov 18, 2016 6.150 6.150 6.023 6.050 273,219 -0.10(-1.63%)
Nov 17, 2016 6.250 6.500 6.200 6.150 559,412 -0.15(-2.38%)
Nov 16, 2016 6.250 6.350 6.100 6.300 537,178 +0.10(+1.61%)
Nov 15, 2016 5.950 6.250 5.950 6.200 807,358 +0.15(+2.48%)
Nov 14, 2016 6.150 6.300 5.950 6.050 1,141,883 -0.05(-0.82%)
Nov 11, 2016 6.000 6.200 5.750 6.100 795,904 +0.20(+3.39%)
Nov 10, 2016 6.000 6.500 5.675 5.900 1,207,927 +0.20(+3.51%)
Nov 09, 2016 5.600 5.850 5.550 5.700 588,422 +0.15(+2.70%)
Nov 08, 2016 5.450 5.650 5.400 5.550 1,182,078 +0.00(+0.00%)
Nov 07, 2016 5.600 5.650 5.350 5.550 931,870 +0.25(+4.72%)
Nov 04, 2016 5.200 5.300 5.150 5.300 291,839 +0.15(+2.91%)
Nov 03, 2016 5.150 5.300 5.050 5.150 594,925 -0.05(-0.96%)
Nov 02, 2016 5.200 5.350 5.025 5.200 1,257,942 +0.10(+1.96%)
Nov 01, 2016 5.250 5.350 4.950 5.100 1,175,005 -0.15(-2.86%)
Oct 31, 2016 5.350 5.350 5.150 5.250 563,568 +0.00(+0.00%)
Oct 28, 2016 5.350 5.500 5.200 5.250 604,781 +0.05(+0.96%)
Oct 27, 2016 5.550 5.650 4.850 5.200 2,214,073 -0.30(-5.45%)
Oct 26, 2016 5.550 5.800 5.425 5.500 964,490 +0.00(+0.00%)
Oct 25, 2016 5.600 5.800 5.450 5.500 639,474 -0.05(-0.90%)
Oct 24, 2016 5.750 5.800 5.500 5.550 683,992 -0.05(-0.89%)
Oct 21, 2016 5.800 5.900 5.550 5.600 739,093 -0.25(-4.27%)
Oct 20, 2016 6.250 6.325 5.750 5.850 1,098,116 -0.45(-7.14%)
Oct 19, 2016 6.350 6.450 6.300 6.300 527,849 -0.05(-0.79%)
Oct 18, 2016 6.200 6.350 6.125 6.350 642,907 +0.20(+3.25%)
Oct 17, 2016 6.200 6.300 6.050 6.150 473,695 -0.01(-0.16%)
Oct 14, 2016 6.260 6.280 6.120 6.160 543,009 -0.06(-0.96%)
Oct 13, 2016 6.500 6.500 6.180 6.220 717,312 -0.36(-5.47%)
Oct 12, 2016 6.640 6.690 6.500 6.580 389,038 -0.06(-0.90%)
Oct 11, 2016 6.700 6.815 6.560 6.640 471,426 -0.17(-2.50%)
Oct 10, 2016 6.970 7.160 6.780 6.810 521,609 -0.09(-1.30%)
Oct 07, 2016 7.000 7.070 6.850 6.900 400,716 -0.08(-1.15%)
Oct 06, 2016 6.910 7.070 6.859 6.980 280,813 -0.02(-0.29%)
Oct 05, 2016 6.990 7.140 6.940 7.000 580,514 +0.08(+1.16%)
Oct 04, 2016 6.980 7.080 6.890 6.920 356,746 -0.09(-1.28%)
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.