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 (%)
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%)
Feb 01, 2016 6.150 6.230 5.530 5.880 1,345,485 -0.38(-6.07%)
Jan 29, 2016 5.500 6.420 5.460 6.260 1,126,571 +0.81(+14.86%)
Jan 28, 2016 5.760 5.880 5.380 5.450 559,486 -0.27(-4.72%)
Jan 27, 2016 5.930 6.150 5.680 5.720 491,636 -0.28(-4.67%)
Jan 26, 2016 5.720 6.000 5.610 6.000 325,618 +0.31(+5.45%)
Jan 25, 2016 6.100 6.180 5.550 5.690 824,910 -0.48(-7.78%)
Jan 22, 2016 6.610 7.140 6.020 6.170 1,222,501 -0.29(-4.49%)
Jan 21, 2016 6.170 6.690 6.170 6.460 630,280 +0.26(+4.19%)
Jan 20, 2016 6.070 6.370 5.790 6.200 889,623 -0.05(-0.80%)
Jan 19, 2016 6.810 6.810 6.000 6.250 901,219 -0.50(-7.41%)
Jan 15, 2016 6.610 6.750 6.750 6.750 1,028,600 -0.21(-3.02%)
Jan 14, 2016 7.270 7.370 6.700 6.960 999,823 -0.34(-4.66%)
Jan 13, 2016 7.310 7.730 7.299 7.300 820,430 +0.04(+0.55%)
Jan 12, 2016 7.250 7.454 6.820 7.260 851,033 +0.03(+0.41%)
Jan 11, 2016 7.730 7.810 6.765 7.230 1,625,998 -0.55(-7.07%)
Jan 08, 2016 7.590 8.080 7.460 7.780 865,947 +0.22(+2.91%)
Jan 07, 2016 7.730 7.830 7.440 7.560 892,547 -0.32(-4.06%)
Jan 06, 2016 8.100 8.650 7.730 7.880 1,280,996 -0.34(-4.14%)
Jan 05, 2016 8.200 8.360 7.800 8.220 988,870 +0.05(+0.61%)
Jan 04, 2016 7.680 8.290 7.590 8.170 977,207 +0.47(+6.10%)
Dec 31, 2015 7.790 7.700 7.700 7.700 803,300 -0.12(-1.53%)
Dec 30, 2015 7.950 8.190 7.800 7.820 728,750 -0.18(-2.25%)
Dec 29, 2015 8.360 8.380 7.990 8.000 555,680 -0.19(-2.32%)
Dec 28, 2015 8.370 8.450 8.040 8.190 436,719 -0.22(-2.62%)
Dec 24, 2015 8.680 8.410 8.410 8.410 677,500 -0.34(-3.89%)
Dec 23, 2015 7.600 8.920 7.590 8.750 2,087,217 +1.24(+16.51%)
Dec 22, 2015 7.730 7.750 6.920 7.510 1,644,329 -0.17(-2.21%)
Dec 21, 2015 7.460 7.930 7.290 7.680 1,132,383 +0.26(+3.50%)
Dec 18, 2015 7.150 7.485 7.150 7.420 920,510 +0.19(+2.63%)
Dec 17, 2015 7.230 7.390 7.060 7.230 744,867 -0.08(-1.09%)
Dec 16, 2015 7.470 7.730 7.220 7.310 712,318 -0.18(-2.40%)
Dec 15, 2015 7.560 7.940 7.420 7.490 750,063 +0.05(+0.67%)
Dec 14, 2015 7.470 7.810 7.190 7.440 1,309,424 +0.00(+0.00%)
Dec 11, 2015 7.780 7.890 7.410 7.440 707,547 -0.49(-6.18%)
Dec 10, 2015 7.790 8.270 7.460 7.930 1,172,231 -0.09(-1.12%)
Dec 09, 2015 7.910 8.105 7.320 8.020 2,530,476 +0.02(+0.25%)
Dec 08, 2015 8.220 8.280 7.780 8.000 1,007,630 -0.22(-2.68%)
Dec 07, 2015 8.410 8.480 8.010 8.220 824,341 -0.24(-2.84%)
Dec 04, 2015 8.430 8.805 8.350 8.460 1,179,719 +0.09(+1.08%)
Dec 03, 2015 8.400 8.530 8.120 8.370 866,246 +0.03(+0.36%)
Dec 02, 2015 8.640 8.725 8.100 8.340 1,880,371 -0.32(-3.70%)
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.