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 (%)
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%)
Mar 01, 2016 5.240 5.410 5.040 5.240 1,098,696 +0.02(+0.38%)
Feb 29, 2016 5.270 5.325 5.179 5.220 926,812 +0.01(+0.19%)
Feb 26, 2016 5.150 5.290 5.015 5.210 1,035,633 +0.13(+2.56%)
Feb 25, 2016 5.170 5.230 4.950 5.080 1,078,749 -0.12(-2.31%)
Feb 24, 2016 4.990 5.270 4.750 5.200 1,783,311 +0.21(+4.21%)
Feb 23, 2016 5.130 5.180 4.820 4.990 1,022,316 -0.15(-2.92%)
Feb 22, 2016 5.250 5.260 5.090 5.140 919,900 -0.02(-0.39%)
Feb 19, 2016 5.240 5.280 4.950 5.160 720,714 -0.07(-1.34%)
Feb 18, 2016 4.960 5.300 4.400 5.230 1,638,460 +0.34(+6.95%)
Feb 17, 2016 4.160 4.920 4.160 4.890 3,805,746 +0.86(+21.34%)
Feb 16, 2016 4.220 4.260 3.950 4.030 1,656,126 -0.13(-3.12%)
Feb 12, 2016 4.230 4.160 4.160 4.160 941,600 +0.03(+0.73%)
Feb 11, 2016 4.460 4.595 3.990 4.130 1,617,215 -0.34(-7.61%)
Feb 10, 2016 4.910 4.930 4.420 4.470 1,549,699 -0.33(-6.88%)
Feb 09, 2016 4.990 5.030 4.590 4.800 1,475,793 -0.20(-4.00%)
Feb 08, 2016 5.080 5.140 4.930 5.000 689,746 -0.21(-4.03%)
Feb 05, 2016 5.540 5.540 4.920 5.210 2,008,552 -0.37(-6.63%)
Feb 04, 2016 5.850 6.485 5.270 5.580 2,340,661 -0.30(-5.10%)
Feb 03, 2016 5.840 5.990 5.570 5.880 723,895 +0.02(+0.34%)
Feb 02, 2016 5.810 5.860 5.605 5.860 669,416 -0.02(-0.34%)
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.