Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellium Ord Shs Cl A (NY: CSTM )

20.41 +0.41 (+2.05%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 9, 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 (%)
Jan 31, 2019 8.070 8.540 8.040 8.240 1,538,587 +0.10(+1.23%)
Jan 30, 2019 8.220 8.270 8.060 8.140 659,591 +0.06(+0.74%)
Jan 29, 2019 8.120 8.220 8.010 8.080 456,685 +0.00(+0.00%)
Jan 28, 2019 8.080 8.230 7.900 8.080 480,268 -0.17(-2.06%)
Jan 25, 2019 8.220 8.420 8.180 8.250 988,600 +0.22(+2.74%)
Jan 24, 2019 8.090 8.320 8.000 8.030 512,105 -0.07(-0.86%)
Jan 23, 2019 8.210 8.400 8.090 8.100 824,029 -0.04(-0.49%)
Jan 22, 2019 8.160 8.220 8.000 8.140 709,291 -0.15(-1.81%)
Jan 18, 2019 8.300 8.430 8.170 8.290 557,200 +0.06(+0.73%)
Jan 17, 2019 8.000 8.320 8.000 8.230 698,486 +0.13(+1.60%)
Jan 16, 2019 7.760 8.235 7.650 8.100 1,723,284 +0.36(+4.65%)
Jan 15, 2019 7.590 7.780 7.470 7.740 782,788 +0.21(+2.79%)
Jan 14, 2019 7.630 7.630 7.420 7.530 758,151 -0.17(-2.21%)
Jan 11, 2019 7.720 7.920 7.590 7.700 1,305,300 -0.07(-0.90%)
Jan 10, 2019 7.830 7.880 7.520 7.770 895,498 -0.21(-2.63%)
Jan 09, 2019 7.730 8.090 7.640 7.980 1,404,180 +0.34(+4.45%)
Jan 08, 2019 7.750 7.880 7.395 7.640 1,553,446 -0.01(-0.13%)
Jan 07, 2019 7.350 7.760 7.190 7.650 921,818 +0.35(+4.79%)
Jan 04, 2019 7.020 7.550 6.960 7.300 1,477,400 +0.50(+7.35%)
Jan 03, 2019 7.050 7.060 6.730 6.800 954,239 -0.32(-4.49%)
Jan 02, 2019 6.740 7.160 6.630 7.120 805,327 +0.13(+1.86%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.