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 (%)
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%)
May 01, 2019 9.340 9.480 9.110 9.110 739,899 -0.23(-2.46%)
Apr 30, 2019 9.500 9.570 9.300 9.340 1,584,395 -0.15(-1.58%)
Apr 29, 2019 9.780 9.870 9.430 9.490 1,052,042 -0.29(-2.97%)
Apr 26, 2019 9.630 9.820 9.585 9.780 1,437,000 +0.08(+0.82%)
Apr 25, 2019 9.770 9.940 9.500 9.700 1,515,912 -0.26(-2.61%)
Apr 24, 2019 10.15 10.75 9.750 9.960 2,730,085 +0.55(+5.84%)
Apr 23, 2019 9.500 9.580 9.350 9.410 2,102,815 -0.11(-1.16%)
Apr 22, 2019 9.300 9.520 9.190 9.520 541,460 +0.12(+1.28%)
Apr 18, 2019 9.600 9.671 9.160 9.400 860,000 -0.19(-1.98%)
Apr 17, 2019 9.210 9.630 9.210 9.590 1,533,647 +0.39(+4.24%)
Apr 16, 2019 9.020 9.210 8.990 9.200 1,037,862 +0.19(+2.11%)
Apr 15, 2019 8.780 9.060 8.750 9.010 1,912,376 +0.18(+2.04%)
Apr 12, 2019 8.940 9.120 8.785 8.830 1,249,000 +0.01(+0.11%)
Apr 11, 2019 8.770 8.890 8.720 8.820 667,102 +0.01(+0.11%)
Apr 10, 2019 8.650 8.910 8.590 8.810 666,380 +0.20(+2.32%)
Apr 09, 2019 8.900 8.990 8.560 8.610 1,835,997 -0.38(-4.23%)
Apr 08, 2019 8.950 8.990 8.790 8.990 314,530 +0.06(+0.67%)
Apr 05, 2019 8.910 9.020 8.860 8.930 943,800 +0.03(+0.34%)
Apr 04, 2019 8.780 8.930 8.770 8.900 766,694 +0.10(+1.14%)
Apr 03, 2019 8.510 8.860 8.480 8.800 2,145,747 +0.36(+4.27%)
Apr 02, 2019 8.540 8.630 8.390 8.440 595,339 -0.13(-1.52%)
Apr 01, 2019 8.160 8.660 8.010 8.570 3,240,239 +0.59(+7.39%)
Mar 29, 2019 8.060 8.160 7.920 7.980 1,516,200 +0.02(+0.25%)
Mar 28, 2019 8.040 8.180 7.945 7.960 839,059 -0.07(-0.87%)
Mar 27, 2019 8.240 8.300 8.010 8.030 521,177 -0.22(-2.67%)
Mar 26, 2019 8.450 8.500 8.050 8.250 1,138,868 -0.10(-1.20%)
Mar 25, 2019 8.440 8.525 8.310 8.350 690,892 -0.12(-1.42%)
Mar 22, 2019 8.780 8.795 8.405 8.470 844,900 -0.46(-5.15%)
Mar 21, 2019 8.850 9.030 8.850 8.930 559,861 -0.01(-0.11%)
Mar 20, 2019 9.050 9.080 8.860 8.940 662,312 -0.16(-1.76%)
Mar 19, 2019 9.120 9.220 9.020 9.100 930,292 +0.10(+1.11%)
Mar 18, 2019 9.070 9.140 8.950 9.000 705,463 -0.05(-0.55%)
Mar 15, 2019 8.860 9.080 8.860 9.050 947,100 +0.16(+1.80%)
Mar 14, 2019 8.950 9.085 8.870 8.890 556,888 -0.06(-0.67%)
Mar 13, 2019 8.890 9.125 8.850 8.950 946,081 +0.14(+1.59%)
Mar 12, 2019 8.660 8.940 8.610 8.810 815,523 +0.20(+2.32%)
Mar 11, 2019 8.290 8.660 8.250 8.610 661,196 +0.30(+3.61%)
Mar 08, 2019 8.300 8.515 8.190 8.310 902,200 -0.15(-1.77%)
Mar 07, 2019 8.890 8.890 8.260 8.460 2,320,687 -0.45(-5.05%)
Mar 06, 2019 9.240 9.240 8.810 8.910 836,906 -0.34(-3.68%)
Mar 05, 2019 9.380 9.430 9.180 9.250 487,665 -0.15(-1.60%)
Mar 04, 2019 9.550 9.580 9.230 9.400 523,503 -0.09(-0.95%)
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.