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 (%)
Nov 30, 2015 8.590 8.850 8.320 8.790 1,725,476 +0.20(+2.33%)
Nov 27, 2015 8.820 9.050 8.510 8.590 867,768 -0.27(-3.05%)
Nov 25, 2015 8.520 8.860 8.860 8.860 2,412,700 +0.25(+2.90%)
Nov 24, 2015 8.180 8.830 8.070 8.610 1,790,126 +0.42(+5.13%)
Nov 23, 2015 7.680 8.480 7.580 8.190 1,195,043 +0.46(+5.95%)
Nov 20, 2015 8.090 8.150 7.550 7.730 1,138,714 -0.29(-3.62%)
Nov 19, 2015 8.380 8.440 7.970 8.020 858,941 -0.32(-3.84%)
Nov 18, 2015 8.010 8.550 7.990 8.340 817,851 +0.37(+4.64%)
Nov 17, 2015 8.290 8.400 7.810 7.970 745,678 -0.32(-3.86%)
Nov 16, 2015 8.170 8.750 7.950 8.290 1,533,565 +0.10(+1.22%)
Nov 13, 2015 8.390 8.520 7.870 8.190 2,166,014 -0.33(-3.87%)
Nov 12, 2015 7.110 8.639 7.010 8.520 5,139,185 +1.32(+18.33%)
Nov 11, 2015 7.200 7.530 6.930 7.200 1,991,420 -0.01(-0.14%)
Nov 10, 2015 7.270 7.330 6.880 7.210 3,373,293 -0.14(-1.90%)
Nov 09, 2015 8.080 8.440 7.340 7.350 5,770,085 -0.84(-10.26%)
Nov 06, 2015 6.500 8.300 6.410 8.190 7,023,100 +1.64(+25.04%)
Nov 05, 2015 4.850 6.920 4.710 6.550 5,164,818 +1.36(+26.20%)
Nov 04, 2015 5.240 5.290 4.950 5.190 2,363,837 -0.05(-0.95%)
Nov 03, 2015 4.850 5.250 4.720 5.240 2,879,317 +0.52(+11.02%)
Nov 02, 2015 3.770 4.760 3.670 4.720 4,764,400 +0.95(+25.20%)
Oct 30, 2015 3.650 3.990 3.380 3.770 6,690,900 +0.11(+3.01%)
Oct 29, 2015 3.900 4.000 3.390 3.660 4,021,925 -0.29(-7.34%)
Oct 28, 2015 4.090 4.160 3.780 3.950 4,030,623 -0.22(-5.28%)
Oct 27, 2015 4.170 4.350 3.880 4.170 3,256,221 +0.00(+0.00%)
Oct 26, 2015 4.780 4.790 4.170 4.170 1,938,022 -0.61(-12.76%)
Oct 23, 2015 4.910 5.000 4.650 4.780 1,276,392 -0.08(-1.65%)
Oct 22, 2015 4.970 5.150 4.780 4.860 1,356,532 -0.12(-2.41%)
Oct 21, 2015 5.560 5.565 4.895 4.980 1,634,587 -0.57(-10.27%)
Oct 20, 2015 5.560 5.715 5.510 5.550 638,401 -0.03(-0.54%)
Oct 19, 2015 5.650 5.810 5.510 5.580 616,252 -0.12(-2.11%)
Oct 16, 2015 5.970 6.020 5.580 5.700 653,649 -0.27(-4.52%)
Oct 15, 2015 6.070 6.110 5.820 5.970 543,061 -0.14(-2.29%)
Oct 14, 2015 6.200 6.320 6.030 6.110 685,631 -0.06(-0.97%)
Oct 13, 2015 6.040 6.340 5.950 6.170 656,661 +0.07(+1.15%)
Oct 12, 2015 6.320 6.350 6.050 6.100 861,234 -0.25(-3.94%)
Oct 09, 2015 6.290 6.522 6.280 6.350 1,556,474 +0.04(+0.63%)
Oct 08, 2015 6.550 6.550 6.260 6.310 1,481,672 -0.25(-3.81%)
Oct 07, 2015 6.640 6.690 6.400 6.560 1,258,681 -0.04(-0.61%)
Oct 06, 2015 6.440 6.850 6.410 6.600 994,045 +0.12(+1.85%)
Oct 05, 2015 6.270 6.540 6.220 6.480 1,364,000 +0.24(+3.85%)
Oct 02, 2015 6.010 6.310 5.910 6.240 1,652,542 +0.15(+2.46%)
Oct 01, 2015 6.070 6.380 5.860 6.090 1,585,011 +0.03(+0.50%)
Sep 30, 2015 6.480 6.590 6.040 6.060 1,199,962 -0.33(-5.16%)
Sep 29, 2015 6.450 6.590 6.340 6.390 592,520 -0.03(-0.47%)
Sep 28, 2015 6.660 6.820 6.380 6.420 885,681 -0.31(-4.61%)
Sep 25, 2015 7.430 7.430 6.650 6.730 1,452,986 -0.61(-8.31%)
Sep 24, 2015 7.750 7.750 7.160 7.340 1,078,085 -0.48(-6.14%)
Sep 23, 2015 8.060 8.260 7.575 7.820 1,511,230 -0.24(-2.98%)
Sep 22, 2015 7.870 8.160 7.740 8.060 1,552,255 +0.01(+0.12%)
Sep 21, 2015 8.580 8.580 8.020 8.050 1,102,450 -0.32(-3.82%)
Sep 18, 2015 8.550 8.830 8.180 8.370 1,505,457 -0.38(-4.34%)
Sep 17, 2015 8.450 8.840 8.320 8.750 1,663,978 +0.18(+2.10%)
Sep 16, 2015 7.920 8.690 7.920 8.570 1,524,700 +0.63(+7.93%)
Sep 15, 2015 7.650 8.090 7.600 7.940 1,074,602 +0.27(+3.52%)
Sep 14, 2015 7.490 7.760 7.350 7.670 1,169,142 +0.13(+1.72%)
Sep 11, 2015 7.180 7.786 7.090 7.540 1,423,618 +0.37(+5.16%)
Sep 10, 2015 6.750 7.220 6.750 7.170 846,183 +0.37(+5.44%)
Sep 09, 2015 6.580 6.880 6.550 6.800 779,428 +0.27(+4.13%)
Sep 08, 2015 6.330 6.610 6.300 6.530 702,104 +0.33(+5.32%)
Sep 04, 2015 6.330 6.200 6.200 6.200 586,500 -0.18(-2.82%)
Sep 03, 2015 6.110 6.420 6.070 6.380 542,331 +0.23(+3.74%)
Sep 02, 2015 6.100 6.190 5.790 6.150 603,600 +0.11(+1.82%)
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.