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
)
21.67
+0.13 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2019
8.470
8.520
8.160
8.170
893,600
-0.55(-6.31%)
May 30, 2019
8.750
9.015
8.660
8.720
339,222
-0.07(-0.80%)
May 29, 2019
8.700
8.800
8.545
8.790
566,904
-0.02(-0.23%)
May 28, 2019
8.930
9.020
8.700
8.810
545,457
-0.13(-1.45%)
May 24, 2019
8.920
9.020
8.820
8.940
571,500
+0.06(+0.68%)
May 23, 2019
9.060
9.080
8.820
8.880
852,322
-0.34(-3.69%)
May 22, 2019
9.290
9.370
9.145
9.220
890,036
-0.16(-1.71%)
May 21, 2019
9.210
9.410
9.170
9.380
662,539
+0.22(+2.40%)
May 20, 2019
9.120
9.290
9.065
9.160
468,903
-0.06(-0.65%)
May 17, 2019
9.200
9.500
9.120
9.220
753,600
-0.13(-1.39%)
May 16, 2019
9.160
9.460
9.090
9.350
1,127,246
+0.26(+2.86%)
May 15, 2019
8.940
9.170
8.890
9.090
1,150,425
-0.02(-0.22%)
May 14, 2019
9.030
9.275
9.030
9.110
593,873
+0.11(+1.22%)
May 13, 2019
9.300
9.350
8.900
9.000
776,289
-0.52(-5.46%)
May 10, 2019
9.270
9.580
9.170
9.520
1,150,400
+0.23(+2.48%)
May 09, 2019
9.060
9.320
8.920
9.290
714,512
+0.04(+0.43%)
May 08, 2019
9.210
9.430
9.150
9.250
1,379,077
+0.00(+0.00%)
May 07, 2019
9.400
9.660
9.140
9.250
1,132,001
-0.31(-3.24%)
May 06, 2019
9.220
9.600
9.170
9.560
650,929
-0.02(-0.21%)
May 03, 2019
9.150
9.655
9.150
9.580
724,700
+0.59(+6.56%)
May 02, 2019
9.100
9.170
8.820
8.990
1,682,167
-0.12(-1.32%)
May 01, 2019
9.340
9.480
9.110
9.110
739,899
-0.23(-2.46%)
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%)
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
.