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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2017 6.950 7.050 6.600 6.900 1,045,263 -0.05(-0.72%)
Jun 29, 2017 6.850 6.975 6.775 6.950 316,641 +0.10(+1.46%)
Jun 28, 2017 6.900 7.000 6.750 6.850 435,366 -0.05(-0.72%)
Jun 27, 2017 6.700 7.050 6.700 6.900 410,199 +0.15(+2.22%)
Jun 26, 2017 6.900 7.000 6.700 6.750 513,672 -0.10(-1.46%)
Jun 23, 2017 6.900 6.975 6.800 6.850 508,639 -0.05(-0.72%)
Jun 22, 2017 6.850 6.950 6.700 6.900 410,979 +0.10(+1.47%)
Jun 21, 2017 6.600 6.900 6.600 6.800 449,766 +0.15(+2.26%)
Jun 20, 2017 6.650 6.850 6.600 6.650 235,233 +0.00(+0.00%)
Jun 19, 2017 6.700 6.850 6.600 6.650 365,223 +0.00(+0.00%)
Jun 16, 2017 6.800 6.900 6.600 6.650 363,907 -0.15(-2.21%)
Jun 15, 2017 6.900 6.950 6.750 6.800 317,832 -0.20(-2.86%)
Jun 14, 2017 7.350 7.350 6.915 7.000 393,080 -0.30(-4.11%)
Jun 13, 2017 7.450 7.600 7.250 7.300 888,200 -0.05(-0.68%)
Jun 12, 2017 7.100 7.400 7.100 7.350 970,726 +0.20(+2.80%)
Jun 09, 2017 7.200 7.250 7.025 7.150 540,006 +0.00(+0.00%)
Jun 08, 2017 7.050 7.250 6.900 7.150 836,618 +0.10(+1.42%)
Jun 07, 2017 7.050 7.150 7.000 7.050 566,885 +0.00(+0.00%)
Jun 06, 2017 7.050 7.350 6.950 7.050 895,067 -0.05(-0.70%)
Jun 05, 2017 7.000 7.150 6.950 7.100 477,232 +0.05(+0.71%)
Jun 02, 2017 6.900 7.275 6.750 7.050 1,172,150 +0.20(+2.92%)
Jun 01, 2017 6.700 7.000 6.700 6.850 514,515 +0.10(+1.48%)
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%)
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.