Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Constellium Ord Shs Cl A
(NY:
CSTM
)
20.05
+0.23 (+1.16%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
6.800
7.000
6.600
6.750
587,045
-0.10(-1.46%)
May 30, 2017
6.600
7.000
6.600
6.850
1,112,210
+0.20(+3.01%)
May 26, 2017
6.400
6.900
6.300
6.650
627,924
+0.25(+3.91%)
May 25, 2017
6.700
6.850
6.400
6.400
663,451
-0.20(-3.03%)
May 24, 2017
6.500
7.000
6.400
6.600
647,129
+0.10(+1.54%)
May 23, 2017
6.350
6.550
6.350
6.500
383,012
+0.10(+1.56%)
May 22, 2017
6.300
6.750
6.200
6.400
736,605
+0.10(+1.59%)
May 19, 2017
6.100
6.450
6.100
6.300
365,743
+0.20(+3.28%)
May 18, 2017
6.250
6.350
6.050
6.100
566,826
-0.10(-1.61%)
May 17, 2017
6.400
6.400
6.125
6.200
515,861
-0.25(-3.88%)
May 16, 2017
6.550
6.550
6.350
6.450
396,626
-0.05(-0.77%)
May 15, 2017
6.450
6.550
6.400
6.500
655,051
+0.15(+2.36%)
May 12, 2017
6.450
6.500
6.350
6.350
519,587
-0.05(-0.78%)
May 11, 2017
6.550
6.650
6.400
6.400
568,618
-0.10(-1.54%)
May 10, 2017
6.600
6.700
6.450
6.500
618,326
-0.10(-1.52%)
May 09, 2017
6.550
6.750
6.500
6.600
725,359
+0.05(+0.76%)
May 08, 2017
6.600
6.800
6.450
6.550
419,511
-0.10(-1.50%)
May 05, 2017
6.750
6.900
6.450
6.650
845,703
-0.10(-1.48%)
May 04, 2017
7.100
7.100
6.700
6.750
1,503,308
-0.30(-4.26%)
May 03, 2017
7.000
7.200
6.800
7.050
1,244,542
-0.05(-0.70%)
May 02, 2017
7.200
7.200
6.950
7.100
1,779,691
-0.05(-0.70%)
May 01, 2017
6.950
7.250
6.800
7.150
2,040,312
+0.20(+2.88%)
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%)
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
.