Constellium Ord Shs Cl A (NY: CSTM )

11.10 -0.22 (-1.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.790 7.700 7.700 7.700 803,300 -0.12(-1.53%)
Dec 30, 2015 7.950 8.190 7.800 7.820 728,750 -0.18(-2.25%)
Dec 29, 2015 8.360 8.380 7.990 8.000 555,680 -0.19(-2.32%)
Dec 28, 2015 8.370 8.450 8.040 8.190 436,719 -0.22(-2.62%)
Dec 24, 2015 8.680 8.410 8.410 8.410 677,500 -0.34(-3.89%)
Dec 23, 2015 7.600 8.920 7.590 8.750 2,087,217 +1.24(+16.51%)
Dec 22, 2015 7.730 7.750 6.920 7.510 1,644,329 -0.17(-2.21%)
Dec 21, 2015 7.460 7.930 7.290 7.680 1,132,383 +0.26(+3.50%)
Dec 18, 2015 7.150 7.485 7.150 7.420 920,510 +0.19(+2.63%)
Dec 17, 2015 7.230 7.390 7.060 7.230 744,867 -0.08(-1.09%)
Dec 16, 2015 7.470 7.730 7.220 7.310 712,318 -0.18(-2.40%)
Dec 15, 2015 7.560 7.940 7.420 7.490 750,063 +0.05(+0.67%)
Dec 14, 2015 7.470 7.810 7.190 7.440 1,309,424 +0.00(+0.00%)
Dec 11, 2015 7.780 7.890 7.410 7.440 707,547 -0.49(-6.18%)
Dec 10, 2015 7.790 8.270 7.460 7.930 1,172,231 -0.09(-1.12%)
Dec 09, 2015 7.910 8.105 7.320 8.020 2,530,476 +0.02(+0.25%)
Dec 08, 2015 8.220 8.280 7.780 8.000 1,007,630 -0.22(-2.68%)
Dec 07, 2015 8.410 8.480 8.010 8.220 824,341 -0.24(-2.84%)
Dec 04, 2015 8.430 8.805 8.350 8.460 1,179,719 +0.09(+1.08%)
Dec 03, 2015 8.400 8.530 8.120 8.370 866,246 +0.03(+0.36%)
Dec 02, 2015 8.640 8.725 8.100 8.340 1,880,371 -0.32(-3.70%)
Dec 01, 2015 8.790 9.020 8.600 8.660 1,508,247 -0.13(-1.48%)
Nov 30, 2015 8.590 8.850 8.320 8.790 1,725,476 +0.20(+2.33%)
Nov 27, 2015 8.820 9.050 8.510 8.590 867,768 -0.27(-3.05%)
Nov 25, 2015 8.520 8.860 8.860 8.860 2,412,700 +0.25(+2.90%)
Nov 24, 2015 8.180 8.830 8.070 8.610 1,790,126 +0.42(+5.13%)
Nov 23, 2015 7.680 8.480 7.580 8.190 1,195,043 +0.46(+5.95%)
Nov 20, 2015 8.090 8.150 7.550 7.730 1,138,714 -0.29(-3.62%)
Nov 19, 2015 8.380 8.440 7.970 8.020 858,941 -0.32(-3.84%)
Nov 18, 2015 8.010 8.550 7.990 8.340 817,851 +0.37(+4.64%)
Nov 17, 2015 8.290 8.400 7.810 7.970 745,678 -0.32(-3.86%)
Nov 16, 2015 8.170 8.750 7.950 8.290 1,533,565 +0.10(+1.22%)
Nov 13, 2015 8.390 8.520 7.870 8.190 2,166,014 -0.33(-3.87%)
Nov 12, 2015 7.110 8.639 7.010 8.520 5,139,185 +1.32(+18.33%)
Nov 11, 2015 7.200 7.530 6.930 7.200 1,991,420 -0.01(-0.14%)
Nov 10, 2015 7.270 7.330 6.880 7.210 3,373,293 -0.14(-1.90%)
Nov 09, 2015 8.080 8.440 7.340 7.350 5,770,085 -0.84(-10.26%)
Nov 06, 2015 6.500 8.300 6.410 8.190 7,023,100 +1.64(+25.04%)
Nov 05, 2015 4.850 6.920 4.710 6.550 5,164,818 +1.36(+26.20%)
Nov 04, 2015 5.240 5.290 4.950 5.190 2,363,837 -0.05(-0.95%)
Nov 03, 2015 4.850 5.250 4.720 5.240 2,879,317 +0.52(+11.02%)
Nov 02, 2015 3.770 4.760 3.670 4.720 4,764,400 +0.95(+25.20%)
Oct 30, 2015 3.650 3.990 3.380 3.770 6,690,900 +0.11(+3.01%)
Oct 29, 2015 3.900 4.000 3.390 3.660 4,021,925 -0.29(-7.34%)
Oct 28, 2015 4.090 4.160 3.780 3.950 4,030,623 -0.22(-5.28%)
Oct 27, 2015 4.170 4.350 3.880 4.170 3,256,221 +0.00(+0.00%)
Oct 26, 2015 4.780 4.790 4.170 4.170 1,938,022 -0.61(-12.76%)
Oct 23, 2015 4.910 5.000 4.650 4.780 1,276,392 -0.08(-1.65%)
Oct 22, 2015 4.970 5.150 4.780 4.860 1,356,532 -0.12(-2.41%)
Oct 21, 2015 5.560 5.565 4.895 4.980 1,634,587 -0.57(-10.27%)
Oct 20, 2015 5.560 5.715 5.510 5.550 638,401 -0.03(-0.54%)
Oct 19, 2015 5.650 5.810 5.510 5.580 616,252 -0.12(-2.11%)
Oct 16, 2015 5.970 6.020 5.580 5.700 653,649 -0.27(-4.52%)
Oct 15, 2015 6.070 6.110 5.820 5.970 543,061 -0.14(-2.29%)
Oct 14, 2015 6.200 6.320 6.030 6.110 685,631 -0.06(-0.97%)
Oct 13, 2015 6.040 6.340 5.950 6.170 656,661 +0.07(+1.15%)
Oct 12, 2015 6.320 6.350 6.050 6.100 861,234 -0.25(-3.94%)
Oct 09, 2015 6.290 6.522 6.280 6.350 1,556,474 +0.04(+0.63%)
Oct 08, 2015 6.550 6.550 6.260 6.310 1,481,672 -0.25(-3.81%)
Oct 07, 2015 6.640 6.690 6.400 6.560 1,258,681 -0.04(-0.61%)
Oct 06, 2015 6.440 6.850 6.410 6.600 994,045 +0.12(+1.85%)
Oct 05, 2015 6.270 6.540 6.220 6.480 1,364,000 +0.24(+3.85%)
Oct 02, 2015 6.010 6.310 5.910 6.240 1,652,542 +0.15(+2.46%)
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.