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, 2017 6.800 7.000 6.600 6.750 587,045 -0.10(-1.46%)
May 30, 2017 6.600 7.000 6.600 6.850 1,112,210 +0.20(+3.01%)
May 26, 2017 6.400 6.900 6.300 6.650 627,924 +0.25(+3.91%)
May 25, 2017 6.700 6.850 6.400 6.400 663,451 -0.20(-3.03%)
May 24, 2017 6.500 7.000 6.400 6.600 647,129 +0.10(+1.54%)
May 23, 2017 6.350 6.550 6.350 6.500 383,012 +0.10(+1.56%)
May 22, 2017 6.300 6.750 6.200 6.400 736,605 +0.10(+1.59%)
May 19, 2017 6.100 6.450 6.100 6.300 365,743 +0.20(+3.28%)
May 18, 2017 6.250 6.350 6.050 6.100 566,826 -0.10(-1.61%)
May 17, 2017 6.400 6.400 6.125 6.200 515,861 -0.25(-3.88%)
May 16, 2017 6.550 6.550 6.350 6.450 396,626 -0.05(-0.77%)
May 15, 2017 6.450 6.550 6.400 6.500 655,051 +0.15(+2.36%)
May 12, 2017 6.450 6.500 6.350 6.350 519,587 -0.05(-0.78%)
May 11, 2017 6.550 6.650 6.400 6.400 568,618 -0.10(-1.54%)
May 10, 2017 6.600 6.700 6.450 6.500 618,326 -0.10(-1.52%)
May 09, 2017 6.550 6.750 6.500 6.600 725,359 +0.05(+0.76%)
May 08, 2017 6.600 6.800 6.450 6.550 419,511 -0.10(-1.50%)
May 05, 2017 6.750 6.900 6.450 6.650 845,703 -0.10(-1.48%)
May 04, 2017 7.100 7.100 6.700 6.750 1,503,308 -0.30(-4.26%)
May 03, 2017 7.000 7.200 6.800 7.050 1,244,542 -0.05(-0.70%)
May 02, 2017 7.200 7.200 6.950 7.100 1,779,691 -0.05(-0.70%)
May 01, 2017 6.950 7.250 6.800 7.150 2,040,312 +0.20(+2.88%)
Apr 28, 2017 6.600 7.000 6.550 6.950 1,687,667 +0.40(+6.11%)
Apr 27, 2017 6.850 7.250 6.175 6.550 2,044,267 +0.30(+4.80%)
Apr 26, 2017 6.050 6.350 5.950 6.250 1,065,145 +0.15(+2.46%)
Apr 25, 2017 5.700 6.200 5.650 6.100 1,345,276 +0.50(+8.93%)
Apr 24, 2017 5.750 5.800 5.500 5.600 987,151 +0.05(+0.90%)
Apr 21, 2017 5.750 5.775 5.500 5.550 1,019,980 -0.15(-2.63%)
Apr 20, 2017 5.550 5.900 5.500 5.700 547,059 +0.20(+3.64%)
Apr 19, 2017 5.500 5.550 5.350 5.500 768,364 +0.00(+0.00%)
Apr 18, 2017 5.400 5.550 5.350 5.500 459,574 +0.05(+0.92%)
Apr 17, 2017 5.600 5.650 5.375 5.450 1,600,397 -0.10(-1.80%)
Apr 13, 2017 5.600 5.800 5.500 5.550 1,916,939 -0.05(-0.89%)
Apr 12, 2017 5.900 5.900 5.600 5.600 1,062,838 -0.40(-6.67%)
Apr 11, 2017 5.950 6.000 5.800 6.000 728,129 +0.00(+0.00%)
Apr 10, 2017 6.000 6.050 5.800 6.000 926,478 +0.00(+0.00%)
Apr 07, 2017 5.950 6.050 5.950 6.000 325,988 +0.05(+0.84%)
Apr 06, 2017 5.950 6.075 5.900 5.950 561,699 +0.00(+0.00%)
Apr 05, 2017 6.350 6.550 5.950 5.950 1,098,426 -0.30(-4.80%)
Apr 04, 2017 6.250 6.350 6.000 6.250 765,931 -0.05(-0.79%)
Apr 03, 2017 6.550 6.650 6.250 6.300 519,639 -0.20(-3.08%)
Mar 31, 2017 6.550 6.700 6.450 6.500 485,435 -0.10(-1.52%)
Mar 30, 2017 6.500 6.700 6.400 6.600 555,547 +0.10(+1.54%)
Mar 29, 2017 6.850 6.950 6.500 6.500 688,945 -0.35(-5.11%)
Mar 28, 2017 6.500 6.900 6.350 6.850 1,073,983 +0.35(+5.38%)
Mar 27, 2017 6.050 6.650 5.900 6.500 1,470,723 +0.30(+4.84%)
Mar 24, 2017 6.600 6.750 6.150 6.200 1,113,568 -0.40(-6.06%)
Mar 23, 2017 5.600 6.725 5.550 6.600 2,431,845 +1.05(+18.92%)
Mar 22, 2017 5.750 5.775 5.350 5.550 1,731,980 -0.15(-2.63%)
Mar 21, 2017 5.800 5.850 5.500 5.700 1,355,325 -0.10(-1.72%)
Mar 20, 2017 6.100 6.150 5.750 5.800 923,040 -0.30(-4.92%)
Mar 17, 2017 6.000 6.150 6.000 6.100 1,933,905 +0.05(+0.83%)
Mar 16, 2017 6.000 6.125 5.750 6.050 1,358,842 +0.10(+1.68%)
Mar 15, 2017 6.050 6.100 5.600 5.950 2,851,814 +0.00(+0.00%)
Mar 14, 2017 6.150 6.200 5.950 5.950 1,369,911 -0.35(-5.56%)
Mar 13, 2017 6.100 6.350 5.750 6.300 2,994,831 +0.15(+2.44%)
Mar 10, 2017 6.850 6.850 5.850 6.150 3,116,255 -0.70(-10.22%)
Mar 09, 2017 6.550 7.200 6.350 6.850 4,171,677 -0.65(-8.67%)
Mar 08, 2017 7.650 7.800 7.300 7.500 921,311 -0.10(-1.32%)
Mar 07, 2017 7.550 7.700 7.300 7.600 899,325 +0.05(+0.66%)
Mar 06, 2017 8.050 8.090 7.300 7.550 1,241,514 -0.65(-7.93%)
Mar 03, 2017 8.100 8.250 8.050 8.200 1,175,763 +0.10(+1.23%)
Mar 02, 2017 8.250 8.400 8.100 8.100 893,112 -0.20(-2.41%)
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.