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 )

19.69 -1.01 (-4.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 28, 2017 8.300 8.350 8.100 8.150 692,787 -0.20(-2.40%)
Feb 27, 2017 8.050 8.500 8.050 8.350 1,969,311 +0.25(+3.09%)
Feb 24, 2017 8.050 8.200 7.900 8.100 603,985 -0.20(-2.41%)
Feb 23, 2017 8.500 8.750 8.000 8.300 1,350,463 -0.25(-2.92%)
Feb 22, 2017 8.750 8.850 8.450 8.550 1,072,185 -0.15(-1.72%)
Feb 21, 2017 8.300 8.750 8.255 8.700 1,533,965 +0.50(+6.10%)
Feb 17, 2017 8.200 8.200 8.200 0 +0.25(+3.14%)
Feb 16, 2017 8.100 8.300 7.900 7.950 630,663 -0.20(-2.45%)
Feb 15, 2017 8.200 8.310 8.000 8.150 704,479 -0.10(-1.21%)
Feb 14, 2017 7.950 8.400 7.650 8.250 2,111,486 +0.05(+0.61%)
Feb 13, 2017 7.700 8.650 7.550 8.200 3,526,245 +0.65(+8.61%)
Feb 10, 2017 7.650 7.800 7.500 7.550 942,315 +0.00(+0.00%)
Feb 09, 2017 7.500 7.750 7.500 7.550 904,303 +0.10(+1.34%)
Feb 08, 2017 7.500 7.550 7.350 7.450 769,743 +0.00(+0.00%)
Feb 07, 2017 7.400 7.550 7.350 7.450 645,234 +0.05(+0.68%)
Feb 06, 2017 7.500 7.600 7.350 7.400 668,128 -0.10(-1.33%)
Feb 03, 2017 7.550 7.700 7.400 7.500 1,009,696 +0.00(+0.00%)
Feb 02, 2017 7.900 7.950 7.450 7.500 1,376,924 -0.35(-4.46%)
Feb 01, 2017 7.500 7.950 7.500 7.850 742,843 +0.35(+4.67%)
Jan 31, 2017 7.650 7.650 7.255 7.500 555,600 -0.05(-0.66%)
Jan 30, 2017 7.700 7.800 7.325 7.550 785,049 -0.20(-2.58%)
Jan 27, 2017 7.650 7.877 7.500 7.750 1,299,702 +0.10(+1.31%)
Jan 26, 2017 7.700 7.800 7.450 7.650 853,624 -0.05(-0.65%)
Jan 25, 2017 7.300 7.750 7.250 7.700 1,322,225 +0.40(+5.48%)
Jan 24, 2017 7.050 7.300 6.925 7.300 1,046,825 +0.40(+5.80%)
Jan 23, 2017 7.000 7.075 6.850 6.900 468,868 -0.10(-1.43%)
Jan 20, 2017 6.950 7.100 6.750 7.000 466,463 +0.00(+0.00%)
Jan 19, 2017 6.850 7.050 6.600 7.000 716,224 +0.10(+1.45%)
Jan 18, 2017 6.950 7.000 6.850 6.900 413,252 -0.10(-1.43%)
Jan 17, 2017 6.900 7.100 6.850 7.000 642,954 +0.15(+2.19%)
Jan 13, 2017 6.850 6.850 6.850 0 +0.25(+3.79%)
Jan 12, 2017 6.700 6.950 6.600 6.600 751,082 -0.05(-0.75%)
Jan 11, 2017 6.650 6.700 6.500 6.650 741,494 +0.00(+0.00%)
Jan 10, 2017 6.300 6.650 6.300 6.650 513,928 +0.45(+7.26%)
Jan 09, 2017 6.300 6.300 6.150 6.200 359,321 -0.10(-1.59%)
Jan 06, 2017 6.350 6.375 6.250 6.300 200,336 +0.00(+0.00%)
Jan 05, 2017 6.300 6.350 6.150 6.300 369,525 +0.00(+0.00%)
Jan 04, 2017 6.200 6.300 6.150 6.300 727,818 +0.20(+3.28%)
Jan 03, 2017 6.000 6.175 5.900 6.100 2,248,100 +0.20(+3.39%)
Dec 30, 2016 5.900 5.900 5.900 0 -0.05(-0.84%)
Dec 29, 2016 6.000 6.100 5.900 5.950 384,613 -0.05(-0.83%)
Dec 28, 2016 6.100 6.150 5.900 6.000 409,214 -0.10(-1.64%)
Dec 27, 2016 6.100 6.150 6.050 6.100 189,986 +0.00(+0.00%)
Dec 23, 2016 6.100 6.100 6.100 0 +0.05(+0.83%)
Dec 22, 2016 6.050 6.150 6.000 6.050 438,854 +0.00(+0.00%)
Dec 21, 2016 6.100 6.100 6.000 6.050 465,917 -0.05(-0.82%)
Dec 20, 2016 6.050 6.150 5.900 6.100 912,609 +0.10(+1.67%)
Dec 19, 2016 6.150 6.200 5.950 6.000 538,384 -0.15(-2.44%)
Dec 16, 2016 6.250 6.250 6.050 6.150 360,792 -0.10(-1.60%)
Dec 15, 2016 6.100 6.350 6.100 6.250 689,047 +0.05(+0.81%)
Dec 14, 2016 6.300 6.400 6.150 6.200 328,241 -0.15(-2.36%)
Dec 13, 2016 6.400 6.525 6.250 6.350 316,248 +0.05(+0.79%)
Dec 12, 2016 6.600 6.700 6.250 6.300 303,643 -0.30(-4.55%)
Dec 09, 2016 6.800 6.900 6.550 6.600 583,865 -0.15(-2.22%)
Dec 08, 2016 6.750 6.750 6.650 6.750 361,967 +0.10(+1.50%)
Dec 07, 2016 6.800 6.950 6.600 6.650 782,653 -0.15(-2.21%)
Dec 06, 2016 6.850 6.850 6.500 6.800 580,591 +0.15(+2.26%)
Dec 05, 2016 6.550 6.800 6.400 6.650 1,006,140 +0.20(+3.10%)
Dec 02, 2016 6.250 6.550 6.175 6.450 503,660 +0.10(+1.57%)
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.