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 (%)
Jul 31, 2019 12.80 12.80 11.98 12.01 1,858,027 -0.79(-6.17%)
Jul 30, 2019 12.68 12.94 12.46 12.80 932,409 -0.09(-0.70%)
Jul 29, 2019 12.70 12.92 12.58 12.89 1,622,699 +0.23(+1.82%)
Jul 26, 2019 12.65 12.70 12.37 12.66 1,566,300 +0.00(+0.00%)
Jul 25, 2019 12.00 12.84 11.88 12.66 3,738,262 +0.73(+6.12%)
Jul 24, 2019 11.39 12.19 11.19 11.93 5,778,328 +1.50(+14.38%)
Jul 23, 2019 10.43 10.54 10.29 10.43 792,305 +0.03(+0.29%)
Jul 22, 2019 10.23 10.45 10.21 10.40 485,958 +0.18(+1.76%)
Jul 19, 2019 10.19 10.42 10.19 10.22 347,100 +0.11(+1.09%)
Jul 18, 2019 10.04 10.15 9.940 10.11 491,424 -0.02(-0.20%)
Jul 17, 2019 10.57 10.57 9.940 10.13 889,479 -0.44(-4.16%)
Jul 16, 2019 10.23 10.62 10.19 10.57 440,272 +0.32(+3.12%)
Jul 15, 2019 10.37 10.37 10.16 10.25 738,891 -0.08(-0.77%)
Jul 12, 2019 10.27 10.39 10.20 10.33 387,200 +0.06(+0.58%)
Jul 11, 2019 10.30 10.37 10.09 10.27 997,253 +0.05(+0.49%)
Jul 10, 2019 10.09 10.30 10.02 10.22 766,343 +0.24(+2.40%)
Jul 09, 2019 10.08 10.08 9.645 9.980 1,022,549 +0.13(+1.32%)
Jul 08, 2019 9.980 10.10 9.810 9.850 928,514 -0.26(-2.57%)
Jul 05, 2019 10.01 10.15 9.710 10.11 345,600 -0.03(-0.30%)
Jul 03, 2019 10.09 10.19 10.01 10.14 293,400 +0.09(+0.90%)
Jul 02, 2019 10.20 10.22 10.00 10.05 468,766 -0.10(-0.99%)
Jul 01, 2019 10.28 10.29 9.990 10.15 1,450,185 +0.11(+1.10%)
Jun 28, 2019 10.18 10.33 10.04 10.04 862,500 -0.16(-1.57%)
Jun 27, 2019 10.14 10.36 10.07 10.20 948,368 +0.13(+1.29%)
Jun 26, 2019 9.820 10.07 9.730 10.07 1,391,319 +0.33(+3.39%)
Jun 25, 2019 9.650 9.910 9.550 9.740 396,834 +0.13(+1.35%)
Jun 24, 2019 9.840 9.940 9.590 9.610 468,008 -0.28(-2.83%)
Jun 21, 2019 10.09 10.11 9.865 9.890 964,600 -0.21(-2.08%)
Jun 20, 2019 10.31 10.38 10.00 10.10 705,816 +0.00(+0.00%)
Jun 19, 2019 9.640 10.11 9.560 10.10 1,420,126 +0.61(+6.43%)
Jun 18, 2019 9.240 9.565 9.240 9.490 1,149,694 +0.34(+3.72%)
Jun 17, 2019 9.520 9.570 9.110 9.150 1,090,244 -0.39(-4.09%)
Jun 14, 2019 9.640 9.710 9.520 9.540 506,200 -0.16(-1.65%)
Jun 13, 2019 9.520 9.720 9.455 9.700 656,848 +0.22(+2.32%)
Jun 12, 2019 9.380 9.570 9.333 9.480 556,876 +0.02(+0.21%)
Jun 11, 2019 9.500 9.600 9.330 9.460 756,597 +0.16(+1.72%)
Jun 10, 2019 9.450 9.640 9.280 9.300 439,720 -0.06(-0.64%)
Jun 07, 2019 9.200 9.415 9.090 9.360 1,192,900 +0.24(+2.63%)
Jun 06, 2019 8.990 9.220 8.910 9.120 1,205,003 +0.13(+1.45%)
Jun 05, 2019 8.940 9.070 8.760 8.990 691,994 +0.16(+1.81%)
Jun 04, 2019 8.450 8.850 8.450 8.830 912,388 +0.48(+5.75%)
Jun 03, 2019 8.200 8.390 8.110 8.350 1,088,783 +0.18(+2.20%)
May 31, 2019 8.470 8.520 8.160 8.170 893,600 -0.55(-6.31%)
May 30, 2019 8.750 9.015 8.660 8.720 339,222 -0.07(-0.80%)
May 29, 2019 8.700 8.800 8.545 8.790 566,904 -0.02(-0.23%)
May 28, 2019 8.930 9.020 8.700 8.810 545,457 -0.13(-1.45%)
May 24, 2019 8.920 9.020 8.820 8.940 571,500 +0.06(+0.68%)
May 23, 2019 9.060 9.080 8.820 8.880 852,322 -0.34(-3.69%)
May 22, 2019 9.290 9.370 9.145 9.220 890,036 -0.16(-1.71%)
May 21, 2019 9.210 9.410 9.170 9.380 662,539 +0.22(+2.40%)
May 20, 2019 9.120 9.290 9.065 9.160 468,903 -0.06(-0.65%)
May 17, 2019 9.200 9.500 9.120 9.220 753,600 -0.13(-1.39%)
May 16, 2019 9.160 9.460 9.090 9.350 1,127,246 +0.26(+2.86%)
May 15, 2019 8.940 9.170 8.890 9.090 1,150,425 -0.02(-0.22%)
May 14, 2019 9.030 9.275 9.030 9.110 593,873 +0.11(+1.22%)
May 13, 2019 9.300 9.350 8.900 9.000 776,289 -0.52(-5.46%)
May 10, 2019 9.270 9.580 9.170 9.520 1,150,400 +0.23(+2.48%)
May 09, 2019 9.060 9.320 8.920 9.290 714,512 +0.04(+0.43%)
May 08, 2019 9.210 9.430 9.150 9.250 1,379,077 +0.00(+0.00%)
May 07, 2019 9.400 9.660 9.140 9.250 1,132,001 -0.31(-3.24%)
May 06, 2019 9.220 9.600 9.170 9.560 650,929 -0.02(-0.21%)
May 03, 2019 9.150 9.655 9.150 9.580 724,700 +0.59(+6.56%)
May 02, 2019 9.100 9.170 8.820 8.990 1,682,167 -0.12(-1.32%)
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.