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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 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%)
Mar 01, 2017 8.300 8.475 8.200 8.300 786,621 +0.15(+1.84%)
Feb 28, 2017 8.300 8.350 8.100 8.150 692,787 -0.20(-2.40%)
Feb 27, 2017 8.050 8.500 8.050 8.350 1,969,311 +0.25(+3.09%)
Feb 24, 2017 8.050 8.200 7.900 8.100 603,985 -0.20(-2.41%)
Feb 23, 2017 8.500 8.750 8.000 8.300 1,350,463 -0.25(-2.92%)
Feb 22, 2017 8.750 8.850 8.450 8.550 1,072,185 -0.15(-1.72%)
Feb 21, 2017 8.300 8.750 8.255 8.700 1,533,965 +0.50(+6.10%)
Feb 17, 2017 8.200 8.200 8.200 0 +0.25(+3.14%)
Feb 16, 2017 8.100 8.300 7.900 7.950 630,663 -0.20(-2.45%)
Feb 15, 2017 8.200 8.310 8.000 8.150 704,479 -0.10(-1.21%)
Feb 14, 2017 7.950 8.400 7.650 8.250 2,111,486 +0.05(+0.61%)
Feb 13, 2017 7.700 8.650 7.550 8.200 3,526,245 +0.65(+8.61%)
Feb 10, 2017 7.650 7.800 7.500 7.550 942,315 +0.00(+0.00%)
Feb 09, 2017 7.500 7.750 7.500 7.550 904,303 +0.10(+1.34%)
Feb 08, 2017 7.500 7.550 7.350 7.450 769,743 +0.00(+0.00%)
Feb 07, 2017 7.400 7.550 7.350 7.450 645,234 +0.05(+0.68%)
Feb 06, 2017 7.500 7.600 7.350 7.400 668,128 -0.10(-1.33%)
Feb 03, 2017 7.550 7.700 7.400 7.500 1,009,696 +0.00(+0.00%)
Feb 02, 2017 7.900 7.950 7.450 7.500 1,376,924 -0.35(-4.46%)
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.