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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 31, 2014 25.66 26.42 25.52 25.91 442,960 +0.06(+0.23%)
Jan 30, 2014 25.90 26.29 25.45 25.85 744,988 +0.25(+0.98%)
Jan 29, 2014 25.71 26.10 24.75 25.60 646,885 -0.36(-1.39%)
Jan 28, 2014 25.28 26.50 24.29 25.96 1,060,705 +0.66(+2.61%)
Jan 27, 2014 25.47 25.79 24.59 25.30 1,620,556 +1.07(+4.42%)
Jan 24, 2014 24.39 24.42 23.16 24.23 689,724 -0.36(-1.46%)
Jan 23, 2014 24.50 24.73 24.20 24.59 550,746 +0.33(+1.36%)
Jan 22, 2014 24.42 24.42 24.01 24.26 462,740 -0.04(-0.16%)
Jan 21, 2014 24.13 24.50 23.89 24.30 569,372 +0.32(+1.33%)
Jan 17, 2014 23.91 23.98 23.98 23.98 367,600 +0.10(+0.42%)
Jan 16, 2014 24.00 24.36 23.55 23.88 553,213 -0.11(-0.46%)
Jan 15, 2014 22.65 24.18 22.50 23.99 603,802 +1.48(+6.57%)
Jan 14, 2014 22.23 22.60 21.99 22.51 137,187 +0.29(+1.31%)
Jan 13, 2014 23.18 23.18 22.15 22.22 445,359 -0.76(-3.31%)
Jan 10, 2014 23.21 23.51 22.57 22.98 251,864 -0.02(-0.09%)
Jan 09, 2014 23.64 23.86 22.56 23.00 563,365 -0.63(-2.67%)
Jan 08, 2014 23.81 24.25 23.57 23.63 676,952 -0.13(-0.55%)
Jan 07, 2014 23.36 24.00 23.34 23.76 349,204 +0.55(+2.37%)
Jan 06, 2014 23.56 23.69 23.01 23.21 231,521 -0.42(-1.78%)
Jan 03, 2014 23.60 23.71 23.32 23.63 246,538 +0.03(+0.13%)
Jan 02, 2014 23.02 23.74 22.63 23.60 309,071 +0.33(+1.42%)
Dec 31, 2013 23.06 23.27 23.27 23.27 101,700 +0.31(+1.35%)
Dec 30, 2013 23.13 23.25 22.90 22.96 220,304 -0.07(-0.30%)
Dec 27, 2013 22.86 23.47 22.65 23.03 153,714 +0.33(+1.45%)
Dec 26, 2013 22.88 23.04 22.68 22.70 116,343 -0.19(-0.83%)
Dec 24, 2013 22.75 23.13 22.70 22.89 110,202 +0.32(+1.42%)
Dec 23, 2013 22.64 22.74 22.38 22.57 347,760 +0.17(+0.76%)
Dec 20, 2013 22.02 22.64 22.00 22.40 569,893 +0.48(+2.19%)
Dec 19, 2013 21.98 22.30 21.77 21.92 268,141 -0.01(-0.05%)
Dec 18, 2013 21.90 22.16 21.77 21.93 420,413 +0.12(+0.55%)
Dec 17, 2013 21.73 21.89 21.67 21.81 107,083 +0.00(+0.00%)
Dec 16, 2013 21.67 22.02 21.11 21.81 339,630 +0.10(+0.46%)
Dec 13, 2013 21.19 21.74 21.04 21.71 244,647 +0.64(+3.04%)
Dec 12, 2013 21.29 22.20 20.72 21.07 3,519,166 +0.00(+0.00%)
Dec 11, 2013 21.57 21.70 20.65 21.07 339,765 -0.48(-2.23%)
Dec 10, 2013 21.63 22.00 21.42 21.55 420,009 +0.07(+0.33%)
Dec 09, 2013 21.18 21.58 20.80 21.48 281,384 +0.48(+2.29%)
Dec 06, 2013 20.79 21.12 19.97 21.00 693,974 -0.36(-1.69%)
Dec 05, 2013 21.68 21.68 20.95 21.36 313,261 -0.35(-1.61%)
Dec 04, 2013 21.84 21.95 21.58 21.71 73,577 -0.18(-0.82%)
Dec 03, 2013 21.78 21.97 21.78 21.89 361,549 +0.08(+0.37%)
Dec 02, 2013 21.66 21.93 21.10 21.81 292,217 +0.19(+0.88%)
Nov 29, 2013 21.55 21.72 21.04 21.62 75,144 +0.16(+0.75%)
Nov 27, 2013 21.66 21.87 21.43 21.46 160,409 -0.06(-0.28%)
Nov 26, 2013 21.85 22.35 21.25 21.52 227,898 +0.15(+0.70%)
Nov 25, 2013 21.92 21.92 21.28 21.37 489,038 -0.56(-2.55%)
Nov 22, 2013 21.73 21.98 21.45 21.93 264,221 +0.49(+2.29%)
Nov 21, 2013 20.17 21.53 20.03 21.44 528,315 +1.56(+7.85%)
Nov 20, 2013 20.01 20.39 19.86 19.88 146,238 -0.12(-0.60%)
Nov 19, 2013 20.00 20.36 19.56 20.00 205,262 +0.01(+0.05%)
Nov 18, 2013 20.20 20.23 19.72 19.99 271,837 -0.16(-0.79%)
Nov 15, 2013 20.50 21.01 19.95 20.15 387,381 +0.06(+0.30%)
Nov 14, 2013 18.54 20.45 18.27 20.09 598,959 +1.59(+8.59%)
Nov 12, 2013 18.35 18.80 18.05 18.50 524,559 +0.07(+0.38%)
Nov 11, 2013 18.37 19.12 18.25 18.43 703,970 -0.42(-2.23%)
Nov 08, 2013 17.53 18.98 17.50 18.85 5,790,203 +1.63(+9.47%)
Nov 07, 2013 17.25 17.98 16.90 17.22 673,727 +0.53(+3.18%)
Nov 06, 2013 18.04 18.21 16.60 16.69 1,069,574 -1.38(-7.64%)
Nov 05, 2013 18.34 18.49 17.55 18.07 459,510 -0.69(-3.68%)
Nov 04, 2013 18.76 18.88 18.60 18.76 61,580 +0.01(+0.05%)
Nov 01, 2013 18.50 18.77 18.48 18.75 71,686 +0.28(+1.52%)
Oct 31, 2013 18.50 18.87 18.24 18.47 42,698 -0.05(-0.27%)
Oct 30, 2013 18.87 19.52 18.29 18.52 102,196 -0.35(-1.85%)
Oct 29, 2013 19.12 19.39 18.84 18.87 93,397 -0.13(-0.68%)
Oct 28, 2013 18.50 19.30 18.49 19.00 94,733 +0.44(+2.37%)
Oct 25, 2013 18.09 18.65 17.99 18.56 56,574 +0.51(+2.83%)
Oct 24, 2013 18.19 18.23 17.63 18.05 312,665 -0.23(-1.26%)
Oct 23, 2013 18.13 18.59 17.97 18.28 203,290 +0.13(+0.72%)
Oct 22, 2013 17.49 18.36 17.39 18.15 363,389 +0.70(+4.01%)
Oct 21, 2013 17.90 17.97 16.80 17.45 901,388 -0.45(-2.51%)
Oct 18, 2013 18.94 18.94 17.80 17.90 533,082 -0.85(-4.53%)
Oct 17, 2013 18.99 19.14 18.61 18.75 174,958 -0.18(-0.95%)
Oct 16, 2013 18.95 19.43 18.88 18.93 141,937 +0.08(+0.42%)
Oct 15, 2013 18.70 19.26 18.42 18.85 193,449 +0.14(+0.75%)
Oct 14, 2013 18.54 18.90 18.39 18.71 29,377 +0.05(+0.27%)
Oct 11, 2013 18.36 19.05 18.36 18.66 130,344 +0.24(+1.30%)
Oct 10, 2013 18.21 18.84 18.19 18.42 127,502 +0.34(+1.88%)
Oct 09, 2013 18.40 18.53 17.62 18.08 144,183 -0.31(-1.69%)
Oct 08, 2013 18.50 18.87 18.33 18.39 126,144 +0.03(+0.16%)
Oct 07, 2013 19.00 19.06 18.25 18.36 264,001 -0.08(-0.43%)
Oct 04, 2013 18.30 18.61 17.50 18.44 122,375 +0.36(+1.99%)
Oct 03, 2013 18.31 18.58 17.97 18.08 134,166 -0.19(-1.04%)
Oct 02, 2013 18.45 18.61 17.71 18.27 432,267 -0.30(-1.62%)
Oct 01, 2013 19.37 19.68 18.40 18.57 218,792 -0.61(-3.18%)
Sep 27, 2013 19.06 19.18 18.62 19.18 139,962 +0.17(+0.89%)
Sep 26, 2013 18.90 19.17 18.87 19.01 130,822 +0.13(+0.69%)
Sep 25, 2013 19.40 19.32 17.92 18.88 223,058 -0.44(-2.28%)
Sep 24, 2013 19.42 19.59 19.07 19.32 50,243 -0.13(-0.67%)
Sep 23, 2013 19.67 19.72 19.13 19.45 60,725 -0.28(-1.42%)
Sep 20, 2013 20.20 20.31 19.66 19.73 37,391 -0.30(-1.50%)
Sep 19, 2013 20.22 20.53 19.87 20.03 260,133 -0.10(-0.50%)
Sep 18, 2013 19.51 20.23 19.13 20.13 424,550 +0.69(+3.55%)
Sep 17, 2013 19.46 19.87 19.34 19.44 90,935 +0.04(+0.21%)
Sep 16, 2013 19.98 20.15 19.37 19.40 649,939 -0.12(-0.61%)
Sep 13, 2013 19.46 19.56 19.12 19.52 219,344 +0.24(+1.24%)
Sep 12, 2013 19.68 19.68 18.87 19.28 190,696 -0.43(-2.18%)
Sep 11, 2013 20.00 20.00 19.60 19.71 106,219 -0.23(-1.15%)
Sep 10, 2013 20.00 20.20 19.79 19.94 130,368 +0.00(+0.00%)
Sep 09, 2013 20.00 20.20 19.52 19.94 153,008 +0.06(+0.30%)
Sep 06, 2013 20.19 20.19 19.73 19.88 91,892 -0.02(-0.10%)
Sep 05, 2013 19.46 20.67 19.44 19.90 416,615 +0.35(+1.79%)
Sep 04, 2013 18.85 19.64 18.66 19.55 492,197 +0.70(+3.71%)
Sep 03, 2013 17.92 18.95 17.92 18.85 167,785 +1.15(+6.50%)
Aug 30, 2013 17.87 18.09 17.55 17.70 227,235 -0.13(-0.73%)
Aug 29, 2013 18.07 18.36 17.64 17.83 199,289 -0.36(-1.98%)
Aug 28, 2013 17.98 18.76 17.82 18.19 136,458 +0.15(+0.83%)
Aug 27, 2013 18.07 18.50 17.99 18.04 222,303 -0.07(-0.39%)
Aug 26, 2013 17.61 18.22 17.50 18.11 135,306 +0.49(+2.78%)
Aug 23, 2013 17.49 17.94 17.20 17.62 33,139 -0.03(-0.17%)
Aug 22, 2013 17.91 17.91 17.52 17.65 54,228 +0.04(+0.23%)
Aug 21, 2013 17.74 18.03 17.39 17.61 58,320 -0.06(-0.34%)
Aug 20, 2013 17.72 18.28 17.63 17.67 230,356 -0.07(-0.39%)
Aug 19, 2013 17.82 17.85 17.50 17.74 101,049 -0.11(-0.62%)
Aug 16, 2013 18.14 18.26 17.60 17.85 171,969 -0.17(-0.94%)
Aug 15, 2013 18.20 18.68 17.90 18.02 177,283 -0.19(-1.04%)
Aug 14, 2013 17.93 18.32 17.82 18.21 130,996 +0.22(+1.22%)
Aug 13, 2013 17.69 18.54 17.46 17.99 76,229 +0.33(+1.87%)
Aug 12, 2013 17.89 17.89 17.45 17.66 77,215 -0.33(-1.83%)
Aug 09, 2013 18.35 18.35 17.82 17.99 67,635 -0.30(-1.64%)
Aug 08, 2013 18.16 18.39 17.87 18.29 73,689 +0.33(+1.84%)
Aug 07, 2013 18.43 18.60 17.57 17.96 153,224 -0.64(-3.44%)
Aug 06, 2013 18.64 18.82 18.25 18.60 81,986 -0.06(-0.32%)
Aug 05, 2013 18.36 19.12 18.36 18.66 251,653 +0.30(+1.63%)
Aug 02, 2013 18.12 18.54 18.12 18.36 58,161 +0.25(+1.38%)
Aug 01, 2013 18.23 18.32 17.69 18.11 95,255 -0.10(-0.55%)
Jul 31, 2013 18.42 18.69 17.88 18.21 324,757 -0.15(-0.82%)
Jul 30, 2013 18.34 18.64 17.70 18.36 125,967 +0.03(+0.16%)
Jul 29, 2013 17.93 18.55 17.93 18.33 421,763 +0.31(+1.72%)
Jul 26, 2013 17.50 18.29 17.34 18.02 357,202 +0.52(+2.97%)
Jul 25, 2013 17.06 17.61 16.73 17.50 376,355 +0.38(+2.22%)
Jul 24, 2013 17.69 17.71 16.96 17.12 97,088 -0.45(-2.56%)
Jul 23, 2013 17.81 17.82 17.03 17.57 159,038 -0.11(-0.62%)
Jul 22, 2013 17.49 17.93 17.30 17.68 241,998 +0.33(+1.90%)
Jul 19, 2013 17.50 17.64 17.20 17.35 57,512 -0.10(-0.57%)
Jul 18, 2013 17.00 17.45 16.95 17.45 74,247 +0.44(+2.59%)
Jul 17, 2013 17.14 17.39 16.75 17.01 145,030 -0.17(-0.99%)
Jul 16, 2013 17.16 17.62 16.86 17.18 224,471 +0.08(+0.47%)
Jul 15, 2013 16.99 17.11 16.85 17.10 18,392 +0.09(+0.53%)
Jul 12, 2013 17.13 17.22 16.52 17.01 177,665 -0.18(-1.05%)
Jul 11, 2013 17.09 17.69 16.99 17.19 449,611 +0.36(+2.14%)
Jul 10, 2013 16.43 16.84 16.39 16.83 208,161 +0.46(+2.81%)
Jul 09, 2013 16.68 16.69 16.30 16.37 129,891 -0.17(-1.03%)
Jul 08, 2013 16.43 16.65 16.40 16.54 254,321 +0.22(+1.35%)
Jul 05, 2013 16.30 16.32 16.04 16.32 40,393 +0.14(+0.87%)
Jul 03, 2013 15.76 16.28 15.76 16.18 29,725 +0.32(+2.02%)
Jul 02, 2013 16.40 16.59 15.75 15.86 398,931 -0.39(-2.40%)
Jul 01, 2013 16.24 16.81 16.12 16.25 354,771 +0.10(+0.62%)
Jun 28, 2013 15.91 16.47 15.73 16.15 371,186 +1.05(+6.95%)
Jun 26, 2013 15.07 15.26 14.94 15.10 402,250 +0.12(+0.80%)
Jun 25, 2013 15.26 15.26 14.93 14.98 675,537 -0.17(-1.12%)
Jun 24, 2013 15.20 15.35 14.78 15.15 470,761 -0.17(-1.11%)
Jun 21, 2013 15.54 15.54 15.26 15.32 292,579 -0.14(-0.91%)
Jun 20, 2013 15.23 15.53 15.16 15.46 564,923 +0.03(+0.19%)
Jun 19, 2013 15.21 15.62 15.13 15.43 308,526 +0.22(+1.45%)
Jun 18, 2013 15.00 15.25 15.00 15.21 229,222 +0.18(+1.20%)
Jun 17, 2013 15.26 15.26 14.95 15.03 314,953 -0.12(-0.79%)
Jun 14, 2013 14.95 15.15 14.94 15.15 344,768 +0.20(+1.34%)
Jun 13, 2013 14.95 15.02 14.90 14.95 173,395 +0.07(+0.47%)
Jun 12, 2013 14.99 15.09 14.82 14.88 227,249 +0.06(+0.40%)
Jun 11, 2013 14.92 15.09 14.75 14.82 504,197 -0.29(-1.92%)
Jun 10, 2013 15.00 15.17 14.96 15.11 227,359 +0.07(+0.47%)
Jun 07, 2013 14.98 15.16 14.98 15.04 188,328 +0.09(+0.60%)
Jun 06, 2013 14.95 15.10 14.93 14.95 128,486 -0.03(-0.20%)
Jun 05, 2013 15.00 15.09 14.90 14.98 261,215 -0.08(-0.53%)
Jun 04, 2013 15.01 15.64 14.95 15.06 580,481 +0.05(+0.33%)
Jun 03, 2013 14.90 15.18 14.72 15.01 558,807 +0.31(+2.11%)
May 31, 2013 14.70 14.85 14.70 14.70 414,246 -0.08(-0.54%)
May 30, 2013 14.74 14.82 14.65 14.78 527,318 +0.15(+1.03%)
May 29, 2013 14.84 14.98 14.60 14.63 462,040 -0.22(-1.48%)
May 28, 2013 14.87 15.15 14.83 14.85 1,747,486 +0.03(+0.20%)
May 24, 2013 14.94 15.00 14.70 14.82 2,020,496 +0.29(+2.00%)
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.