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 )

19.69 -1.01 (-4.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2017 8.200 8.900 8.200 8.800 3,692,070 +0.60(+7.32%)
Jul 28, 2017 8.450 8.800 7.917 8.200 4,439,808 -0.35(-4.09%)
Jul 27, 2017 8.900 8.900 7.900 8.550 3,803,722 +0.35(+4.27%)
Jul 26, 2017 8.100 8.700 8.050 8.200 2,459,773 +0.20(+2.50%)
Jul 25, 2017 8.050 8.250 7.950 8.000 848,887 +0.05(+0.63%)
Jul 24, 2017 8.050 8.100 7.875 7.950 445,981 -0.05(-0.62%)
Jul 21, 2017 8.000 8.150 7.875 8.000 634,596 -0.05(-0.62%)
Jul 20, 2017 8.100 8.100 7.950 8.050 827,911 -0.05(-0.62%)
Jul 19, 2017 8.200 8.350 8.050 8.100 589,317 -0.15(-1.82%)
Jul 18, 2017 8.250 8.350 8.000 8.250 870,028 +0.00(+0.00%)
Jul 17, 2017 8.400 8.750 8.100 8.250 1,642,529 +0.00(+0.00%)
Jul 14, 2017 8.500 8.600 8.250 8.250 1,905,623 -0.20(-2.37%)
Jul 13, 2017 8.150 8.500 8.050 8.450 2,235,823 +0.35(+4.32%)
Jul 12, 2017 7.950 8.100 7.650 8.100 1,692,351 +0.25(+3.18%)
Jul 11, 2017 7.400 7.950 7.300 7.850 4,265,376 +0.45(+6.08%)
Jul 10, 2017 7.250 7.400 7.150 7.400 1,168,127 +0.10(+1.37%)
Jul 07, 2017 6.950 7.500 6.700 7.300 1,559,152 +0.35(+5.04%)
Jul 06, 2017 7.000 7.100 6.875 6.950 441,303 -0.05(-0.71%)
Jul 05, 2017 6.800 7.050 6.750 7.000 464,589 +0.15(+2.19%)
Jul 03, 2017 6.850 6.900 6.700 6.850 448,038 -0.05(-0.72%)
Jun 30, 2017 6.950 7.050 6.600 6.900 1,045,263 -0.05(-0.72%)
Jun 29, 2017 6.850 6.975 6.775 6.950 316,641 +0.10(+1.46%)
Jun 28, 2017 6.900 7.000 6.750 6.850 435,366 -0.05(-0.72%)
Jun 27, 2017 6.700 7.050 6.700 6.900 410,199 +0.15(+2.22%)
Jun 26, 2017 6.900 7.000 6.700 6.750 513,672 -0.10(-1.46%)
Jun 23, 2017 6.900 6.975 6.800 6.850 508,639 -0.05(-0.72%)
Jun 22, 2017 6.850 6.950 6.700 6.900 410,979 +0.10(+1.47%)
Jun 21, 2017 6.600 6.900 6.600 6.800 449,766 +0.15(+2.26%)
Jun 20, 2017 6.650 6.850 6.600 6.650 235,233 +0.00(+0.00%)
Jun 19, 2017 6.700 6.850 6.600 6.650 365,223 +0.00(+0.00%)
Jun 16, 2017 6.800 6.900 6.600 6.650 363,907 -0.15(-2.21%)
Jun 15, 2017 6.900 6.950 6.750 6.800 317,832 -0.20(-2.86%)
Jun 14, 2017 7.350 7.350 6.915 7.000 393,080 -0.30(-4.11%)
Jun 13, 2017 7.450 7.600 7.250 7.300 888,200 -0.05(-0.68%)
Jun 12, 2017 7.100 7.400 7.100 7.350 970,726 +0.20(+2.80%)
Jun 09, 2017 7.200 7.250 7.025 7.150 540,006 +0.00(+0.00%)
Jun 08, 2017 7.050 7.250 6.900 7.150 836,618 +0.10(+1.42%)
Jun 07, 2017 7.050 7.150 7.000 7.050 566,885 +0.00(+0.00%)
Jun 06, 2017 7.050 7.350 6.950 7.050 895,067 -0.05(-0.70%)
Jun 05, 2017 7.000 7.150 6.950 7.100 477,232 +0.05(+0.71%)
Jun 02, 2017 6.900 7.275 6.750 7.050 1,172,150 +0.20(+2.92%)
Jun 01, 2017 6.700 7.000 6.700 6.850 514,515 +0.10(+1.48%)
May 31, 2017 6.800 7.000 6.600 6.750 587,045 -0.10(-1.46%)
May 30, 2017 6.600 7.000 6.600 6.850 1,112,210 +0.20(+3.01%)
May 26, 2017 6.400 6.900 6.300 6.650 627,924 +0.25(+3.91%)
May 25, 2017 6.700 6.850 6.400 6.400 663,451 -0.20(-3.03%)
May 24, 2017 6.500 7.000 6.400 6.600 647,129 +0.10(+1.54%)
May 23, 2017 6.350 6.550 6.350 6.500 383,012 +0.10(+1.56%)
May 22, 2017 6.300 6.750 6.200 6.400 736,605 +0.10(+1.59%)
May 19, 2017 6.100 6.450 6.100 6.300 365,743 +0.20(+3.28%)
May 18, 2017 6.250 6.350 6.050 6.100 566,826 -0.10(-1.61%)
May 17, 2017 6.400 6.400 6.125 6.200 515,861 -0.25(-3.88%)
May 16, 2017 6.550 6.550 6.350 6.450 396,626 -0.05(-0.77%)
May 15, 2017 6.450 6.550 6.400 6.500 655,051 +0.15(+2.36%)
May 12, 2017 6.450 6.500 6.350 6.350 519,587 -0.05(-0.78%)
May 11, 2017 6.550 6.650 6.400 6.400 568,618 -0.10(-1.54%)
May 10, 2017 6.600 6.700 6.450 6.500 618,326 -0.10(-1.52%)
May 09, 2017 6.550 6.750 6.500 6.600 725,359 +0.05(+0.76%)
May 08, 2017 6.600 6.800 6.450 6.550 419,511 -0.10(-1.50%)
May 05, 2017 6.750 6.900 6.450 6.650 845,703 -0.10(-1.48%)
May 04, 2017 7.100 7.100 6.700 6.750 1,503,308 -0.30(-4.26%)
May 03, 2017 7.000 7.200 6.800 7.050 1,244,542 -0.05(-0.70%)
May 02, 2017 7.200 7.200 6.950 7.100 1,779,691 -0.05(-0.70%)
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.