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 (%)
Aug 31, 2016 7.100 7.670 7.100 7.480 3,895,372 +0.25(+3.46%)
Aug 30, 2016 6.160 7.270 6.150 7.230 4,708,064 +1.07(+17.37%)
Aug 29, 2016 5.310 6.220 5.310 6.160 2,793,427 +0.86(+16.23%)
Aug 26, 2016 5.470 5.520 5.260 5.300 345,809 -0.10(-1.85%)
Aug 25, 2016 5.370 5.450 5.280 5.400 287,234 +0.01(+0.19%)
Aug 24, 2016 5.610 5.630 5.350 5.390 295,946 -0.25(-4.43%)
Aug 23, 2016 5.610 5.710 5.570 5.640 256,169 +0.05(+0.89%)
Aug 22, 2016 5.200 5.720 5.160 5.590 484,492 +0.32(+6.07%)
Aug 19, 2016 5.550 5.558 5.240 5.270 700,271 -0.32(-5.72%)
Aug 18, 2016 5.570 5.785 5.560 5.590 389,414 +0.03(+0.54%)
Aug 17, 2016 5.760 5.760 5.500 5.560 252,181 -0.17(-2.97%)
Aug 16, 2016 5.850 5.870 5.710 5.730 324,658 -0.05(-0.87%)
Aug 15, 2016 5.690 5.900 5.670 5.780 334,340 +0.09(+1.58%)
Aug 12, 2016 5.800 5.810 5.670 5.690 243,264 -0.10(-1.73%)
Aug 11, 2016 5.850 5.910 5.780 5.790 615,719 -0.05(-0.86%)
Aug 10, 2016 5.840 6.018 5.785 5.840 580,452 +0.03(+0.52%)
Aug 09, 2016 5.600 6.020 5.554 5.810 1,234,103 +0.17(+3.01%)
Aug 08, 2016 5.150 5.670 5.060 5.640 2,547,069 +0.54(+10.59%)
Aug 05, 2016 5.070 5.140 5.030 5.100 1,539,257 +0.04(+0.79%)
Aug 04, 2016 5.230 5.270 5.000 5.060 1,752,560 -0.14(-2.69%)
Aug 03, 2016 5.150 5.210 4.980 5.200 4,343,590 +0.12(+2.36%)
Aug 02, 2016 5.300 5.330 5.020 5.080 2,790,992 +0.00(+0.00%)
Aug 01, 2016 5.250 5.290 5.050 5.080 2,078,292 -0.23(-4.33%)
Jul 29, 2016 5.300 5.450 5.260 5.310 592,744 -0.02(-0.38%)
Jul 28, 2016 5.350 5.395 5.230 5.330 347,510 -0.07(-1.30%)
Jul 27, 2016 5.240 5.460 5.215 5.400 568,538 +0.21(+4.05%)
Jul 26, 2016 4.900 5.200 4.869 5.190 269,467 +0.28(+5.70%)
Jul 25, 2016 4.880 4.980 4.870 4.910 209,310 -0.04(-0.81%)
Jul 22, 2016 4.840 4.970 4.790 4.950 347,551 +0.09(+1.85%)
Jul 21, 2016 5.020 5.124 4.850 4.860 449,179 -0.15(-2.99%)
Jul 20, 2016 5.050 5.085 4.850 5.010 259,433 -0.09(-1.76%)
Jul 19, 2016 5.150 5.240 5.070 5.100 589,836 -0.13(-2.49%)
Jul 18, 2016 5.100 5.280 5.060 5.230 289,162 +0.13(+2.55%)
Jul 15, 2016 4.870 5.140 4.870 5.100 438,211 +0.21(+4.29%)
Jul 14, 2016 4.730 4.920 4.690 4.890 530,847 +0.15(+3.16%)
Jul 13, 2016 4.820 4.860 4.710 4.740 914,285 -0.06(-1.25%)
Jul 12, 2016 5.080 5.130 4.750 4.800 1,023,181 -0.19(-3.81%)
Jul 11, 2016 4.980 5.220 4.980 4.990 565,518 +0.05(+1.01%)
Jul 08, 2016 4.730 4.960 4.660 4.940 1,178,214 +0.28(+6.01%)
Jul 07, 2016 4.830 4.940 4.620 4.660 791,433 -0.11(-2.31%)
Jul 06, 2016 4.670 4.820 4.590 4.770 382,170 +0.06(+1.27%)
Jul 05, 2016 4.820 4.840 4.700 4.710 445,174 -0.14(-2.89%)
Jul 01, 2016 4.720 4.850 4.850 4.850 609,900 +0.16(+3.41%)
Jun 30, 2016 4.620 4.715 4.480 4.690 371,155 +0.08(+1.74%)
Jun 29, 2016 4.460 4.670 4.440 4.610 542,814 +0.23(+5.25%)
Jun 28, 2016 4.270 4.430 4.220 4.380 554,703 +0.23(+5.54%)
Jun 27, 2016 4.470 4.490 4.020 4.150 886,852 -0.36(-7.98%)
Jun 24, 2016 4.370 4.660 4.340 4.510 713,108 -0.35(-7.20%)
Jun 23, 2016 4.460 4.875 4.460 4.860 661,148 +0.33(+7.28%)
Jun 22, 2016 4.450 4.550 4.360 4.530 535,174 +0.11(+2.49%)
Jun 21, 2016 4.480 4.600 4.340 4.420 568,299 -0.10(-2.21%)
Jun 20, 2016 4.470 4.545 4.390 4.520 586,158 +0.22(+5.12%)
Jun 17, 2016 4.440 4.540 4.250 4.300 723,525 -0.02(-0.46%)
Jun 16, 2016 4.480 4.550 4.250 4.320 529,994 -0.20(-4.42%)
Jun 15, 2016 4.410 4.660 4.410 4.520 506,854 +0.13(+2.96%)
Jun 14, 2016 4.590 4.660 4.270 4.390 647,637 -0.11(-2.44%)
Jun 13, 2016 4.670 4.730 4.470 4.500 670,226 -0.18(-3.85%)
Jun 10, 2016 4.900 4.900 4.650 4.680 632,377 -0.28(-5.65%)
Jun 09, 2016 5.170 5.190 4.850 4.960 634,939 -0.28(-5.34%)
Jun 08, 2016 5.310 5.480 5.230 5.240 790,786 -0.01(-0.19%)
Jun 07, 2016 5.230 5.420 5.200 5.250 576,511 +0.01(+0.19%)
Jun 06, 2016 4.900 5.260 4.900 5.240 667,088 +0.45(+9.39%)
Jun 03, 2016 5.000 5.000 4.740 4.790 468,391 -0.18(-3.62%)
Jun 02, 2016 4.920 5.010 4.840 4.970 327,142 +0.01(+0.20%)
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.