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 (%)
Jun 30, 2016 4.620 4.715 4.480 4.690 371,155 +0.08(+1.74%)
Jun 29, 2016 4.460 4.670 4.440 4.610 542,814 +0.23(+5.25%)
Jun 28, 2016 4.270 4.430 4.220 4.380 554,703 +0.23(+5.54%)
Jun 27, 2016 4.470 4.490 4.020 4.150 886,852 -0.36(-7.98%)
Jun 24, 2016 4.370 4.660 4.340 4.510 713,108 -0.35(-7.20%)
Jun 23, 2016 4.460 4.875 4.460 4.860 661,148 +0.33(+7.28%)
Jun 22, 2016 4.450 4.550 4.360 4.530 535,174 +0.11(+2.49%)
Jun 21, 2016 4.480 4.600 4.340 4.420 568,299 -0.10(-2.21%)
Jun 20, 2016 4.470 4.545 4.390 4.520 586,158 +0.22(+5.12%)
Jun 17, 2016 4.440 4.540 4.250 4.300 723,525 -0.02(-0.46%)
Jun 16, 2016 4.480 4.550 4.250 4.320 529,994 -0.20(-4.42%)
Jun 15, 2016 4.410 4.660 4.410 4.520 506,854 +0.13(+2.96%)
Jun 14, 2016 4.590 4.660 4.270 4.390 647,637 -0.11(-2.44%)
Jun 13, 2016 4.670 4.730 4.470 4.500 670,226 -0.18(-3.85%)
Jun 10, 2016 4.900 4.900 4.650 4.680 632,377 -0.28(-5.65%)
Jun 09, 2016 5.170 5.190 4.850 4.960 634,939 -0.28(-5.34%)
Jun 08, 2016 5.310 5.480 5.230 5.240 790,786 -0.01(-0.19%)
Jun 07, 2016 5.230 5.420 5.200 5.250 576,511 +0.01(+0.19%)
Jun 06, 2016 4.900 5.260 4.900 5.240 667,088 +0.45(+9.39%)
Jun 03, 2016 5.000 5.000 4.740 4.790 468,391 -0.18(-3.62%)
Jun 02, 2016 4.920 5.010 4.840 4.970 327,142 +0.01(+0.20%)
Jun 01, 2016 4.990 5.000 4.810 4.960 372,756 -0.06(-1.20%)
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%)
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.