Constellium Ord Shs Cl A (NY: CSTM )

11.10 -0.22 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.900 7.005 6.720 6.990 1,251,400 +0.11(+1.60%)
Dec 28, 2018 6.800 6.970 6.560 6.880 2,049,500 +0.05(+0.73%)
Dec 27, 2018 6.730 6.840 6.560 6.830 1,340,590 -0.01(-0.15%)
Dec 26, 2018 6.590 6.840 6.260 6.840 2,047,515 +0.35(+5.39%)
Dec 24, 2018 6.670 6.730 6.470 6.490 819,500 -0.29(-4.28%)
Dec 21, 2018 7.170 7.170 6.680 6.780 1,146,700 -0.35(-4.91%)
Dec 20, 2018 7.400 7.550 6.900 7.130 1,187,104 -0.25(-3.39%)
Dec 19, 2018 7.810 7.950 7.315 7.380 1,432,348 -0.51(-6.46%)
Dec 18, 2018 7.950 8.170 7.860 7.890 1,493,050 +0.03(+0.38%)
Dec 17, 2018 7.730 8.040 7.480 7.860 1,282,694 +0.15(+1.95%)
Dec 14, 2018 8.270 8.290 7.680 7.710 1,780,500 -0.69(-8.21%)
Dec 13, 2018 8.450 8.940 8.040 8.400 1,987,196 +0.00(+0.00%)
Dec 12, 2018 8.320 8.800 8.130 8.400 1,442,587 +0.28(+3.45%)
Dec 11, 2018 8.190 8.420 8.000 8.120 1,117,242 +0.21(+2.65%)
Dec 10, 2018 7.960 8.000 7.410 7.910 1,460,074 -0.09(-1.12%)
Dec 07, 2018 8.250 8.505 7.910 8.000 1,280,700 -0.19(-2.32%)
Dec 06, 2018 8.200 8.200 7.845 8.190 1,256,201 -0.29(-3.42%)
Dec 04, 2018 8.870 8.970 8.380 8.480 1,081,300 -0.47(-5.25%)
Dec 03, 2018 8.700 9.030 8.600 8.950 1,409,307 +0.56(+6.67%)
Nov 30, 2018 8.510 8.530 8.280 8.390 969,100 -0.13(-1.53%)
Nov 29, 2018 8.450 8.650 8.260 8.520 1,071,194 +0.05(+0.59%)
Nov 28, 2018 7.860 8.490 7.850 8.470 1,325,730 +0.71(+9.15%)
Nov 27, 2018 7.830 7.895 7.690 7.760 1,389,119 -0.20(-2.51%)
Nov 26, 2018 7.630 8.080 7.600 7.960 1,153,321 +0.39(+5.15%)
Nov 23, 2018 7.610 7.660 7.430 7.570 415,400 -0.17(-2.20%)
Nov 21, 2018 7.740 7.740 7.740 0 +0.32(+4.31%)
Nov 20, 2018 7.920 7.940 7.340 7.420 2,588,104 -0.70(-8.62%)
Nov 19, 2018 8.460 8.460 8.080 8.120 728,252 -0.43(-5.03%)
Nov 16, 2018 8.330 8.570 8.240 8.550 770,600 +0.21(+2.52%)
Nov 15, 2018 8.040 8.430 7.750 8.340 2,455,187 +0.24(+2.96%)
Nov 14, 2018 8.370 8.500 8.040 8.100 1,060,704 -0.19(-2.29%)
Nov 13, 2018 8.300 8.540 8.180 8.290 1,491,889 +0.00(+0.00%)
Nov 12, 2018 8.730 8.790 8.260 8.290 861,082 -0.52(-5.90%)
Nov 09, 2018 9.050 9.150 8.645 8.810 1,072,000 -0.35(-3.82%)
Nov 08, 2018 9.420 9.445 9.045 9.160 567,079 -0.32(-3.38%)
Nov 07, 2018 9.340 9.760 9.210 9.480 1,197,568 +0.27(+2.93%)
Nov 06, 2018 9.170 9.335 9.030 9.210 811,336 -0.04(-0.43%)
Nov 05, 2018 9.420 9.530 9.020 9.250 874,080 -0.23(-2.43%)
Nov 02, 2018 9.660 9.760 9.230 9.480 1,048,400 -0.10(-1.04%)
Nov 01, 2018 9.130 9.650 8.980 9.580 1,309,975 +0.52(+5.74%)
Oct 31, 2018 9.020 9.370 8.900 9.060 1,806,995 +0.24(+2.72%)
Oct 30, 2018 8.890 8.940 8.400 8.820 1,896,092 +0.02(+0.23%)
Oct 29, 2018 9.220 9.580 8.750 8.800 1,671,934 -0.28(-3.08%)
Oct 26, 2018 8.780 9.260 8.720 9.080 1,632,400 -0.10(-1.09%)
Oct 25, 2018 8.850 9.460 8.160 9.180 2,696,539 +0.52(+6.00%)
Oct 24, 2018 9.380 9.400 8.620 8.660 2,613,478 -0.78(-8.26%)
Oct 23, 2018 9.450 9.570 9.287 9.440 1,441,184 -0.33(-3.38%)
Oct 22, 2018 9.620 9.820 9.510 9.770 1,047,291 +0.12(+1.24%)
Oct 19, 2018 9.900 9.940 9.500 9.650 1,246,600 -0.22(-2.23%)
Oct 18, 2018 10.34 10.50 9.860 9.870 993,391 -0.54(-5.19%)
Oct 17, 2018 10.36 10.61 10.17 10.41 686,571 +0.09(+0.87%)
Oct 16, 2018 10.30 10.34 10.15 10.32 722,079 +0.16(+1.57%)
Oct 15, 2018 10.30 10.35 10.10 10.16 836,497 -0.11(-1.07%)
Oct 12, 2018 10.50 10.63 9.890 10.27 2,290,200 +0.12(+1.18%)
Oct 11, 2018 10.30 10.64 10.15 10.15 2,014,194 -0.22(-2.12%)
Oct 10, 2018 11.02 11.05 10.36 10.37 1,645,854 -0.75(-6.74%)
Oct 09, 2018 11.39 11.46 11.12 11.12 576,658 -0.35(-3.05%)
Oct 08, 2018 11.44 11.50 11.18 11.47 407,826 -0.08(-0.69%)
Oct 05, 2018 11.65 11.75 11.41 11.55 495,000 -0.17(-1.45%)
Oct 04, 2018 12.21 12.23 11.70 11.72 598,428 -0.49(-4.01%)
Oct 03, 2018 12.50 12.52 12.19 12.21 646,877 -0.19(-1.53%)
Oct 02, 2018 12.51 12.60 12.30 12.40 539,205 -0.02(-0.16%)
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.