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 (%)
May 31, 2016 5.090 5.190 4.980 5.020 248,162 +0.00(+0.00%)
May 27, 2016 5.190 5.020 5.020 5.020 305,800 -0.20(-3.83%)
May 26, 2016 5.300 5.400 5.140 5.220 509,776 -0.01(-0.19%)
May 25, 2016 5.010 5.245 4.980 5.230 481,893 +0.28(+5.66%)
May 24, 2016 5.010 5.070 4.920 4.950 521,664 -0.03(-0.60%)
May 23, 2016 4.880 5.090 4.769 4.980 616,513 +0.09(+1.84%)
May 20, 2016 5.030 5.100 4.800 4.890 1,423,293 -0.34(-6.50%)
May 19, 2016 5.090 5.340 5.090 5.230 603,288 +0.05(+0.97%)
May 18, 2016 5.210 5.380 5.120 5.180 740,406 -0.08(-1.52%)
May 17, 2016 5.190 5.370 5.190 5.260 957,310 +0.05(+0.96%)
May 16, 2016 5.390 5.530 5.190 5.210 662,785 -0.11(-2.07%)
May 13, 2016 5.260 5.470 5.200 5.320 780,307 +0.06(+1.14%)
May 12, 2016 5.670 5.670 5.000 5.260 1,555,869 -0.48(-8.36%)
May 11, 2016 5.600 5.940 5.557 5.740 619,038 +0.16(+2.87%)
May 10, 2016 5.480 5.630 5.360 5.580 591,507 +0.13(+2.39%)
May 09, 2016 5.520 5.550 5.280 5.450 470,668 -0.19(-3.37%)
May 06, 2016 5.430 5.830 5.380 5.640 746,094 +0.17(+3.11%)
May 05, 2016 5.650 5.650 5.410 5.470 657,300 -0.07(-1.26%)
May 04, 2016 5.560 5.950 5.480 5.540 809,706 -0.07(-1.25%)
May 03, 2016 5.640 5.670 5.410 5.610 554,442 -0.05(-0.88%)
May 02, 2016 5.830 5.850 5.522 5.660 616,302 -0.17(-2.92%)
Apr 29, 2016 5.870 6.180 5.800 5.830 853,312 -0.01(-0.17%)
Apr 28, 2016 6.400 6.470 5.700 5.840 1,270,446 -0.63(-9.74%)
Apr 27, 2016 5.990 6.520 5.900 6.470 1,310,498 +0.55(+9.29%)
Apr 26, 2016 5.700 5.986 5.560 5.920 724,992 +0.23(+4.04%)
Apr 25, 2016 5.700 5.770 5.555 5.690 572,392 +0.03(+0.53%)
Apr 22, 2016 5.720 5.920 5.550 5.660 673,148 +0.02(+0.35%)
Apr 21, 2016 5.790 5.865 5.610 5.640 465,641 -0.14(-2.42%)
Apr 20, 2016 5.760 6.030 5.750 5.780 774,651 -0.04(-0.69%)
Apr 19, 2016 5.510 5.860 5.478 5.820 966,750 +0.41(+7.58%)
Apr 18, 2016 5.360 5.440 5.060 5.410 872,336 -0.02(-0.37%)
Apr 15, 2016 5.480 5.680 5.380 5.430 501,610 -0.07(-1.27%)
Apr 14, 2016 5.450 5.500 5.235 5.500 418,021 +0.10(+1.85%)
Apr 13, 2016 5.340 5.600 5.340 5.400 925,263 +0.09(+1.69%)
Apr 12, 2016 5.070 5.350 5.070 5.310 744,905 +0.26(+5.15%)
Apr 11, 2016 4.980 5.140 4.930 5.050 522,471 +0.13(+2.64%)
Apr 08, 2016 4.940 5.060 4.870 4.920 483,034 +0.07(+1.44%)
Apr 07, 2016 4.860 4.950 4.730 4.850 600,594 -0.03(-0.61%)
Apr 06, 2016 5.080 5.080 4.848 4.880 596,247 -0.17(-3.37%)
Apr 05, 2016 4.850 5.145 4.790 5.050 627,379 +0.15(+3.06%)
Apr 04, 2016 5.110 5.170 4.900 4.900 501,763 -0.20(-3.92%)
Apr 01, 2016 5.120 5.220 5.060 5.100 503,116 -0.09(-1.73%)
Mar 31, 2016 5.190 5.300 5.150 5.190 802,753 +0.03(+0.58%)
Mar 30, 2016 5.000 5.280 5.000 5.160 720,781 +0.23(+4.67%)
Mar 29, 2016 4.780 5.040 4.670 4.930 662,545 +0.12(+2.49%)
Mar 28, 2016 4.970 5.040 4.790 4.810 422,705 -0.17(-3.41%)
Mar 24, 2016 4.690 4.980 4.980 4.980 939,500 +0.22(+4.62%)
Mar 23, 2016 5.020 5.090 4.670 4.760 1,031,644 -0.30(-5.93%)
Mar 22, 2016 4.790 5.390 4.620 5.060 2,034,346 +0.24(+4.98%)
Mar 21, 2016 4.910 4.960 4.625 4.820 865,712 -0.13(-2.63%)
Mar 18, 2016 5.000 5.400 4.890 4.950 1,603,963 -0.10(-1.98%)
Mar 17, 2016 4.600 5.250 4.600 5.050 2,452,985 +0.48(+10.50%)
Mar 16, 2016 4.320 4.700 4.260 4.570 2,752,669 +0.26(+6.03%)
Mar 15, 2016 5.930 6.110 4.160 4.310 8,768,655 -2.56(-37.26%)
Mar 14, 2016 6.790 6.930 6.360 6.870 1,128,200 -0.01(-0.15%)
Mar 11, 2016 6.940 7.430 6.750 6.880 1,555,734 +0.08(+1.18%)
Mar 10, 2016 6.000 7.060 6.000 6.800 2,509,727 +0.96(+16.44%)
Mar 09, 2016 5.610 6.140 5.580 5.840 895,117 +0.28(+5.04%)
Mar 08, 2016 6.060 6.060 5.450 5.560 1,193,774 -0.62(-10.03%)
Mar 07, 2016 6.310 6.480 5.870 6.180 1,677,814 -0.05(-0.80%)
Mar 04, 2016 6.340 6.470 6.130 6.230 1,638,442 -0.07(-1.11%)
Mar 03, 2016 5.830 6.490 5.800 6.300 1,507,617 +0.50(+8.62%)
Mar 02, 2016 5.270 5.810 5.220 5.800 1,798,026 +0.56(+10.69%)
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.