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 (%)
Mar 29, 2019 8.060 8.160 7.920 7.980 1,516,200 +0.02(+0.25%)
Mar 28, 2019 8.040 8.180 7.945 7.960 839,059 -0.07(-0.87%)
Mar 27, 2019 8.240 8.300 8.010 8.030 521,177 -0.22(-2.67%)
Mar 26, 2019 8.450 8.500 8.050 8.250 1,138,868 -0.10(-1.20%)
Mar 25, 2019 8.440 8.525 8.310 8.350 690,892 -0.12(-1.42%)
Mar 22, 2019 8.780 8.795 8.405 8.470 844,900 -0.46(-5.15%)
Mar 21, 2019 8.850 9.030 8.850 8.930 559,861 -0.01(-0.11%)
Mar 20, 2019 9.050 9.080 8.860 8.940 662,312 -0.16(-1.76%)
Mar 19, 2019 9.120 9.220 9.020 9.100 930,292 +0.10(+1.11%)
Mar 18, 2019 9.070 9.140 8.950 9.000 705,463 -0.05(-0.55%)
Mar 15, 2019 8.860 9.080 8.860 9.050 947,100 +0.16(+1.80%)
Mar 14, 2019 8.950 9.085 8.870 8.890 556,888 -0.06(-0.67%)
Mar 13, 2019 8.890 9.125 8.850 8.950 946,081 +0.14(+1.59%)
Mar 12, 2019 8.660 8.940 8.610 8.810 815,523 +0.20(+2.32%)
Mar 11, 2019 8.290 8.660 8.250 8.610 661,196 +0.30(+3.61%)
Mar 08, 2019 8.300 8.515 8.190 8.310 902,200 -0.15(-1.77%)
Mar 07, 2019 8.890 8.890 8.260 8.460 2,320,687 -0.45(-5.05%)
Mar 06, 2019 9.240 9.240 8.810 8.910 836,906 -0.34(-3.68%)
Mar 05, 2019 9.380 9.430 9.180 9.250 487,665 -0.15(-1.60%)
Mar 04, 2019 9.550 9.580 9.230 9.400 523,503 -0.09(-0.95%)
Mar 01, 2019 9.550 9.620 9.430 9.490 681,700 +0.03(+0.32%)
Feb 28, 2019 9.650 9.700 9.390 9.460 738,885 -0.21(-2.17%)
Feb 27, 2019 9.660 9.700 9.540 9.670 1,070,970 -0.07(-0.72%)
Feb 26, 2019 9.410 9.750 9.380 9.740 918,747 +0.22(+2.31%)
Feb 25, 2019 9.370 9.540 9.340 9.520 864,954 +0.20(+2.15%)
Feb 22, 2019 9.460 9.700 9.270 9.320 1,078,900 -0.11(-1.17%)
Feb 21, 2019 9.250 9.600 9.070 9.430 1,197,199 -0.02(-0.21%)
Feb 20, 2019 9.150 9.500 9.080 9.450 1,367,410 +0.36(+3.96%)
Feb 19, 2019 9.020 9.290 9.020 9.090 1,414,175 +0.02(+0.22%)
Feb 15, 2019 8.670 9.080 8.670 9.070 1,479,200 +0.42(+4.86%)
Feb 14, 2019 8.820 8.870 8.640 8.650 762,606 -0.23(-2.59%)
Feb 13, 2019 9.030 9.180 8.850 8.880 1,164,575 -0.06(-0.67%)
Feb 12, 2019 8.920 9.070 8.830 8.940 693,929 +0.11(+1.25%)
Feb 11, 2019 8.790 8.930 8.750 8.830 418,726 +0.02(+0.23%)
Feb 08, 2019 8.660 8.810 8.640 8.810 588,500 +0.02(+0.23%)
Feb 07, 2019 8.770 8.830 8.565 8.790 677,138 -0.10(-1.12%)
Feb 06, 2019 9.000 9.080 8.850 8.890 548,360 -0.08(-0.89%)
Feb 05, 2019 8.840 9.120 8.690 8.970 798,406 +0.10(+1.13%)
Feb 04, 2019 8.590 8.890 8.510 8.870 1,384,935 +0.22(+2.54%)
Feb 01, 2019 8.260 8.900 8.260 8.650 891,200 +0.41(+4.98%)
Jan 31, 2019 8.070 8.540 8.040 8.240 1,538,587 +0.10(+1.23%)
Jan 30, 2019 8.220 8.270 8.060 8.140 659,591 +0.06(+0.74%)
Jan 29, 2019 8.120 8.220 8.010 8.080 456,685 +0.00(+0.00%)
Jan 28, 2019 8.080 8.230 7.900 8.080 480,268 -0.17(-2.06%)
Jan 25, 2019 8.220 8.420 8.180 8.250 988,600 +0.22(+2.74%)
Jan 24, 2019 8.090 8.320 8.000 8.030 512,105 -0.07(-0.86%)
Jan 23, 2019 8.210 8.400 8.090 8.100 824,029 -0.04(-0.49%)
Jan 22, 2019 8.160 8.220 8.000 8.140 709,291 -0.15(-1.81%)
Jan 18, 2019 8.300 8.430 8.170 8.290 557,200 +0.06(+0.73%)
Jan 17, 2019 8.000 8.320 8.000 8.230 698,486 +0.13(+1.60%)
Jan 16, 2019 7.760 8.235 7.650 8.100 1,723,284 +0.36(+4.65%)
Jan 15, 2019 7.590 7.780 7.470 7.740 782,788 +0.21(+2.79%)
Jan 14, 2019 7.630 7.630 7.420 7.530 758,151 -0.17(-2.21%)
Jan 11, 2019 7.720 7.920 7.590 7.700 1,305,300 -0.07(-0.90%)
Jan 10, 2019 7.830 7.880 7.520 7.770 895,498 -0.21(-2.63%)
Jan 09, 2019 7.730 8.090 7.640 7.980 1,404,180 +0.34(+4.45%)
Jan 08, 2019 7.750 7.880 7.395 7.640 1,553,446 -0.01(-0.13%)
Jan 07, 2019 7.350 7.760 7.190 7.650 921,818 +0.35(+4.79%)
Jan 04, 2019 7.020 7.550 6.960 7.300 1,477,400 +0.50(+7.35%)
Jan 03, 2019 7.050 7.060 6.730 6.800 954,239 -0.32(-4.49%)
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.