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 (%)
Apr 30, 2019 9.500 9.570 9.300 9.340 1,584,395 -0.15(-1.58%)
Apr 29, 2019 9.780 9.870 9.430 9.490 1,052,042 -0.29(-2.97%)
Apr 26, 2019 9.630 9.820 9.585 9.780 1,437,000 +0.08(+0.82%)
Apr 25, 2019 9.770 9.940 9.500 9.700 1,515,912 -0.26(-2.61%)
Apr 24, 2019 10.15 10.75 9.750 9.960 2,730,085 +0.55(+5.84%)
Apr 23, 2019 9.500 9.580 9.350 9.410 2,102,815 -0.11(-1.16%)
Apr 22, 2019 9.300 9.520 9.190 9.520 541,460 +0.12(+1.28%)
Apr 18, 2019 9.600 9.671 9.160 9.400 860,000 -0.19(-1.98%)
Apr 17, 2019 9.210 9.630 9.210 9.590 1,533,647 +0.39(+4.24%)
Apr 16, 2019 9.020 9.210 8.990 9.200 1,037,862 +0.19(+2.11%)
Apr 15, 2019 8.780 9.060 8.750 9.010 1,912,376 +0.18(+2.04%)
Apr 12, 2019 8.940 9.120 8.785 8.830 1,249,000 +0.01(+0.11%)
Apr 11, 2019 8.770 8.890 8.720 8.820 667,102 +0.01(+0.11%)
Apr 10, 2019 8.650 8.910 8.590 8.810 666,380 +0.20(+2.32%)
Apr 09, 2019 8.900 8.990 8.560 8.610 1,835,997 -0.38(-4.23%)
Apr 08, 2019 8.950 8.990 8.790 8.990 314,530 +0.06(+0.67%)
Apr 05, 2019 8.910 9.020 8.860 8.930 943,800 +0.03(+0.34%)
Apr 04, 2019 8.780 8.930 8.770 8.900 766,694 +0.10(+1.14%)
Apr 03, 2019 8.510 8.860 8.480 8.800 2,145,747 +0.36(+4.27%)
Apr 02, 2019 8.540 8.630 8.390 8.440 595,339 -0.13(-1.52%)
Apr 01, 2019 8.160 8.660 8.010 8.570 3,240,239 +0.59(+7.39%)
Mar 29, 2019 8.060 8.160 7.920 7.980 1,516,200 +0.02(+0.25%)
Mar 28, 2019 8.040 8.180 7.945 7.960 839,059 -0.07(-0.87%)
Mar 27, 2019 8.240 8.300 8.010 8.030 521,177 -0.22(-2.67%)
Mar 26, 2019 8.450 8.500 8.050 8.250 1,138,868 -0.10(-1.20%)
Mar 25, 2019 8.440 8.525 8.310 8.350 690,892 -0.12(-1.42%)
Mar 22, 2019 8.780 8.795 8.405 8.470 844,900 -0.46(-5.15%)
Mar 21, 2019 8.850 9.030 8.850 8.930 559,861 -0.01(-0.11%)
Mar 20, 2019 9.050 9.080 8.860 8.940 662,312 -0.16(-1.76%)
Mar 19, 2019 9.120 9.220 9.020 9.100 930,292 +0.10(+1.11%)
Mar 18, 2019 9.070 9.140 8.950 9.000 705,463 -0.05(-0.55%)
Mar 15, 2019 8.860 9.080 8.860 9.050 947,100 +0.16(+1.80%)
Mar 14, 2019 8.950 9.085 8.870 8.890 556,888 -0.06(-0.67%)
Mar 13, 2019 8.890 9.125 8.850 8.950 946,081 +0.14(+1.59%)
Mar 12, 2019 8.660 8.940 8.610 8.810 815,523 +0.20(+2.32%)
Mar 11, 2019 8.290 8.660 8.250 8.610 661,196 +0.30(+3.61%)
Mar 08, 2019 8.300 8.515 8.190 8.310 902,200 -0.15(-1.77%)
Mar 07, 2019 8.890 8.890 8.260 8.460 2,320,687 -0.45(-5.05%)
Mar 06, 2019 9.240 9.240 8.810 8.910 836,906 -0.34(-3.68%)
Mar 05, 2019 9.380 9.430 9.180 9.250 487,665 -0.15(-1.60%)
Mar 04, 2019 9.550 9.580 9.230 9.400 523,503 -0.09(-0.95%)
Mar 01, 2019 9.550 9.620 9.430 9.490 681,700 +0.03(+0.32%)
Feb 28, 2019 9.650 9.700 9.390 9.460 738,885 -0.21(-2.17%)
Feb 27, 2019 9.660 9.700 9.540 9.670 1,070,970 -0.07(-0.72%)
Feb 26, 2019 9.410 9.750 9.380 9.740 918,747 +0.22(+2.31%)
Feb 25, 2019 9.370 9.540 9.340 9.520 864,954 +0.20(+2.15%)
Feb 22, 2019 9.460 9.700 9.270 9.320 1,078,900 -0.11(-1.17%)
Feb 21, 2019 9.250 9.600 9.070 9.430 1,197,199 -0.02(-0.21%)
Feb 20, 2019 9.150 9.500 9.080 9.450 1,367,410 +0.36(+3.96%)
Feb 19, 2019 9.020 9.290 9.020 9.090 1,414,175 +0.02(+0.22%)
Feb 15, 2019 8.670 9.080 8.670 9.070 1,479,200 +0.42(+4.86%)
Feb 14, 2019 8.820 8.870 8.640 8.650 762,606 -0.23(-2.59%)
Feb 13, 2019 9.030 9.180 8.850 8.880 1,164,575 -0.06(-0.67%)
Feb 12, 2019 8.920 9.070 8.830 8.940 693,929 +0.11(+1.25%)
Feb 11, 2019 8.790 8.930 8.750 8.830 418,726 +0.02(+0.23%)
Feb 08, 2019 8.660 8.810 8.640 8.810 588,500 +0.02(+0.23%)
Feb 07, 2019 8.770 8.830 8.565 8.790 677,138 -0.10(-1.12%)
Feb 06, 2019 9.000 9.080 8.850 8.890 548,360 -0.08(-0.89%)
Feb 05, 2019 8.840 9.120 8.690 8.970 798,406 +0.10(+1.13%)
Feb 04, 2019 8.590 8.890 8.510 8.870 1,384,935 +0.22(+2.54%)
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.