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 (%)
Sep 29, 2017 10.30 10.35 10.20 10.25 405,776 +0.05(+0.49%)
Sep 28, 2017 9.950 10.43 9.900 10.20 675,960 +0.15(+1.49%)
Sep 27, 2017 10.00 10.18 9.854 10.05 418,316 +0.15(+1.52%)
Sep 26, 2017 10.35 10.40 9.800 9.900 681,002 -0.40(-3.88%)
Sep 25, 2017 10.30 10.38 10.15 10.30 484,566 +0.00(+0.00%)
Sep 22, 2017 10.25 10.43 10.15 10.30 290,205 -0.05(-0.48%)
Sep 21, 2017 10.20 10.65 10.10 10.35 1,074,913 +0.10(+0.98%)
Sep 20, 2017 10.15 10.30 9.950 10.25 1,023,672 +0.25(+2.50%)
Sep 19, 2017 9.700 10.22 9.600 10.00 1,001,023 +0.40(+4.17%)
Sep 18, 2017 9.700 9.845 9.550 9.600 630,958 -0.10(-1.03%)
Sep 15, 2017 9.900 9.950 9.500 9.700 1,411,105 -0.15(-1.52%)
Sep 14, 2017 10.25 10.35 9.500 9.850 2,257,980 -0.45(-4.37%)
Sep 13, 2017 10.60 10.65 10.20 10.30 869,033 -0.30(-2.83%)
Sep 12, 2017 10.80 10.88 10.20 10.60 1,169,440 -0.15(-1.40%)
Sep 11, 2017 11.00 11.00 10.65 10.75 680,367 -0.10(-0.92%)
Sep 08, 2017 11.15 11.15 10.65 10.85 812,638 -0.40(-3.56%)
Sep 07, 2017 11.35 11.40 11.10 11.25 540,387 -0.20(-1.75%)
Sep 06, 2017 11.20 11.45 11.10 11.45 996,261 +0.30(+2.69%)
Sep 05, 2017 11.50 11.55 10.85 11.15 1,107,270 -0.40(-3.46%)
Sep 01, 2017 11.45 11.70 11.30 11.55 1,355,982 +0.25(+2.21%)
Aug 31, 2017 10.55 11.45 10.50 11.30 2,085,626 +0.85(+8.13%)
Aug 30, 2017 10.40 10.65 10.35 10.45 1,219,628 +0.05(+0.48%)
Aug 29, 2017 10.20 10.55 10.10 10.40 524,346 +0.15(+1.46%)
Aug 28, 2017 10.30 10.40 10.05 10.25 326,797 -0.05(-0.49%)
Aug 25, 2017 10.40 10.50 10.25 10.30 543,777 +0.00(+0.00%)
Aug 24, 2017 10.45 10.65 10.25 10.30 996,914 -0.15(-1.44%)
Aug 23, 2017 10.10 10.53 10.05 10.45 629,213 +0.30(+2.96%)
Aug 22, 2017 10.15 10.30 10.00 10.15 634,326 +0.00(+0.00%)
Aug 21, 2017 10.15 10.45 10.05 10.15 538,917 +0.05(+0.50%)
Aug 18, 2017 10.10 10.35 9.850 10.10 551,514 -0.05(-0.49%)
Aug 17, 2017 10.20 10.40 10.02 10.15 836,704 -0.05(-0.49%)
Aug 16, 2017 9.900 10.40 9.900 10.20 843,158 +0.40(+4.08%)
Aug 15, 2017 9.850 10.15 9.750 9.800 1,818,676 +0.05(+0.51%)
Aug 14, 2017 9.700 9.950 9.650 9.750 667,656 +0.10(+1.04%)
Aug 11, 2017 9.900 10.07 9.505 9.650 2,664,006 -0.30(-3.02%)
Aug 10, 2017 10.30 10.35 9.750 9.950 1,912,821 -0.40(-3.86%)
Aug 09, 2017 10.30 10.45 10.05 10.35 1,787,540 +0.00(+0.00%)
Aug 08, 2017 10.00 10.95 10.00 10.35 3,031,710 +0.35(+3.50%)
Aug 07, 2017 10.05 10.20 9.675 10.00 2,713,629 -0.05(-0.50%)
Aug 04, 2017 8.950 10.28 8.950 10.05 8,213,493 +1.40(+16.18%)
Aug 03, 2017 8.250 9.200 8.050 8.650 8,214,492 +0.35(+4.22%)
Aug 02, 2017 8.350 8.600 8.000 8.300 1,912,201 -0.05(-0.60%)
Aug 01, 2017 8.850 8.950 8.250 8.350 2,319,751 -0.45(-5.11%)
Jul 31, 2017 8.200 8.900 8.200 8.800 3,692,070 +0.60(+7.32%)
Jul 28, 2017 8.450 8.800 7.917 8.200 4,439,808 -0.35(-4.09%)
Jul 27, 2017 8.900 8.900 7.900 8.550 3,803,722 +0.35(+4.27%)
Jul 26, 2017 8.100 8.700 8.050 8.200 2,459,773 +0.20(+2.50%)
Jul 25, 2017 8.050 8.250 7.950 8.000 848,887 +0.05(+0.63%)
Jul 24, 2017 8.050 8.100 7.875 7.950 445,981 -0.05(-0.62%)
Jul 21, 2017 8.000 8.150 7.875 8.000 634,596 -0.05(-0.62%)
Jul 20, 2017 8.100 8.100 7.950 8.050 827,911 -0.05(-0.62%)
Jul 19, 2017 8.200 8.350 8.050 8.100 589,317 -0.15(-1.82%)
Jul 18, 2017 8.250 8.350 8.000 8.250 870,028 +0.00(+0.00%)
Jul 17, 2017 8.400 8.750 8.100 8.250 1,642,529 +0.00(+0.00%)
Jul 14, 2017 8.500 8.600 8.250 8.250 1,905,623 -0.20(-2.37%)
Jul 13, 2017 8.150 8.500 8.050 8.450 2,235,823 +0.35(+4.32%)
Jul 12, 2017 7.950 8.100 7.650 8.100 1,692,351 +0.25(+3.18%)
Jul 11, 2017 7.400 7.950 7.300 7.850 4,265,376 +0.45(+6.08%)
Jul 10, 2017 7.250 7.400 7.150 7.400 1,168,127 +0.10(+1.37%)
Jul 07, 2017 6.950 7.500 6.700 7.300 1,559,152 +0.35(+5.04%)
Jul 06, 2017 7.000 7.100 6.875 6.950 441,303 -0.05(-0.71%)
Jul 05, 2017 6.800 7.050 6.750 7.000 464,589 +0.15(+2.19%)
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.