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 (%)
Sep 30, 2016 7.160 7.220 6.960 7.200 507,593 +0.08(+1.12%)
Sep 29, 2016 7.200 7.320 7.030 7.120 723,814 -0.11(-1.52%)
Sep 28, 2016 7.260 7.280 7.190 7.230 743,653 +0.07(+0.98%)
Sep 27, 2016 7.000 7.160 6.860 7.160 322,268 +0.10(+1.42%)
Sep 26, 2016 7.180 7.240 7.040 7.060 345,720 -0.14(-1.94%)
Sep 23, 2016 7.360 7.400 7.180 7.200 456,370 -0.14(-1.91%)
Sep 22, 2016 7.330 7.450 7.290 7.340 410,325 +0.12(+1.66%)
Sep 21, 2016 7.100 7.270 7.040 7.220 501,298 +0.20(+2.85%)
Sep 20, 2016 7.180 7.279 6.885 7.020 236,569 -0.08(-1.13%)
Sep 19, 2016 7.010 7.170 7.010 7.100 516,018 +0.09(+1.28%)
Sep 16, 2016 7.070 7.080 6.910 7.010 713,585 -0.12(-1.68%)
Sep 15, 2016 6.960 7.220 6.850 7.130 550,345 +0.11(+1.57%)
Sep 14, 2016 7.040 7.140 6.940 7.020 526,384 +0.03(+0.43%)
Sep 13, 2016 7.120 7.220 6.780 6.990 1,182,353 -0.35(-4.77%)
Sep 12, 2016 7.250 7.410 7.180 7.340 1,197,402 -0.04(-0.54%)
Sep 09, 2016 7.740 7.740 7.240 7.380 1,798,727 -0.32(-4.16%)
Sep 08, 2016 7.750 7.810 7.540 7.700 653,105 -0.05(-0.65%)
Sep 07, 2016 7.630 7.750 7.560 7.750 927,743 +0.15(+1.97%)
Sep 06, 2016 7.400 7.630 7.360 7.600 1,496,129 -0.27(-3.43%)
Sep 02, 2016 7.650 7.870 7.870 7.870 1,781,800 +0.24(+3.15%)
Sep 01, 2016 7.440 7.720 7.360 7.630 1,654,866 +0.15(+2.01%)
Aug 31, 2016 7.100 7.670 7.100 7.480 3,895,372 +0.25(+3.46%)
Aug 30, 2016 6.160 7.270 6.150 7.230 4,708,064 +1.07(+17.37%)
Aug 29, 2016 5.310 6.220 5.310 6.160 2,793,427 +0.86(+16.23%)
Aug 26, 2016 5.470 5.520 5.260 5.300 345,809 -0.10(-1.85%)
Aug 25, 2016 5.370 5.450 5.280 5.400 287,234 +0.01(+0.19%)
Aug 24, 2016 5.610 5.630 5.350 5.390 295,946 -0.25(-4.43%)
Aug 23, 2016 5.610 5.710 5.570 5.640 256,169 +0.05(+0.89%)
Aug 22, 2016 5.200 5.720 5.160 5.590 484,492 +0.32(+6.07%)
Aug 19, 2016 5.550 5.558 5.240 5.270 700,271 -0.32(-5.72%)
Aug 18, 2016 5.570 5.785 5.560 5.590 389,414 +0.03(+0.54%)
Aug 17, 2016 5.760 5.760 5.500 5.560 252,181 -0.17(-2.97%)
Aug 16, 2016 5.850 5.870 5.710 5.730 324,658 -0.05(-0.87%)
Aug 15, 2016 5.690 5.900 5.670 5.780 334,340 +0.09(+1.58%)
Aug 12, 2016 5.800 5.810 5.670 5.690 243,264 -0.10(-1.73%)
Aug 11, 2016 5.850 5.910 5.780 5.790 615,719 -0.05(-0.86%)
Aug 10, 2016 5.840 6.018 5.785 5.840 580,452 +0.03(+0.52%)
Aug 09, 2016 5.600 6.020 5.554 5.810 1,234,103 +0.17(+3.01%)
Aug 08, 2016 5.150 5.670 5.060 5.640 2,547,069 +0.54(+10.59%)
Aug 05, 2016 5.070 5.140 5.030 5.100 1,539,257 +0.04(+0.79%)
Aug 04, 2016 5.230 5.270 5.000 5.060 1,752,560 -0.14(-2.69%)
Aug 03, 2016 5.150 5.210 4.980 5.200 4,343,590 +0.12(+2.36%)
Aug 02, 2016 5.300 5.330 5.020 5.080 2,790,992 +0.00(+0.00%)
Aug 01, 2016 5.250 5.290 5.050 5.080 2,078,292 -0.23(-4.33%)
Jul 29, 2016 5.300 5.450 5.260 5.310 592,744 -0.02(-0.38%)
Jul 28, 2016 5.350 5.395 5.230 5.330 347,510 -0.07(-1.30%)
Jul 27, 2016 5.240 5.460 5.215 5.400 568,538 +0.21(+4.05%)
Jul 26, 2016 4.900 5.200 4.869 5.190 269,467 +0.28(+5.70%)
Jul 25, 2016 4.880 4.980 4.870 4.910 209,310 -0.04(-0.81%)
Jul 22, 2016 4.840 4.970 4.790 4.950 347,551 +0.09(+1.85%)
Jul 21, 2016 5.020 5.124 4.850 4.860 449,179 -0.15(-2.99%)
Jul 20, 2016 5.050 5.085 4.850 5.010 259,433 -0.09(-1.76%)
Jul 19, 2016 5.150 5.240 5.070 5.100 589,836 -0.13(-2.49%)
Jul 18, 2016 5.100 5.280 5.060 5.230 289,162 +0.13(+2.55%)
Jul 15, 2016 4.870 5.140 4.870 5.100 438,211 +0.21(+4.29%)
Jul 14, 2016 4.730 4.920 4.690 4.890 530,847 +0.15(+3.16%)
Jul 13, 2016 4.820 4.860 4.710 4.740 914,285 -0.06(-1.25%)
Jul 12, 2016 5.080 5.130 4.750 4.800 1,023,181 -0.19(-3.81%)
Jul 11, 2016 4.980 5.220 4.980 4.990 565,518 +0.05(+1.01%)
Jul 08, 2016 4.730 4.960 4.660 4.940 1,178,214 +0.28(+6.01%)
Jul 07, 2016 4.830 4.940 4.620 4.660 791,433 -0.11(-2.31%)
Jul 06, 2016 4.670 4.820 4.590 4.770 382,170 +0.06(+1.27%)
Jul 05, 2016 4.820 4.840 4.700 4.710 445,174 -0.14(-2.89%)
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.