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:

Constellium N.V. (NY: CSTM )

22.11 +0.38 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.91 16.47 15.73 16.15 371,186 +1.05(+6.95%)
Jun 26, 2013 15.07 15.26 14.94 15.10 402,250 +0.12(+0.80%)
Jun 25, 2013 15.26 15.26 14.93 14.98 675,537 -0.17(-1.12%)
Jun 24, 2013 15.20 15.35 14.78 15.15 470,761 -0.17(-1.11%)
Jun 21, 2013 15.54 15.54 15.26 15.32 292,579 -0.14(-0.91%)
Jun 20, 2013 15.23 15.53 15.16 15.46 564,923 +0.03(+0.19%)
Jun 19, 2013 15.21 15.62 15.13 15.43 308,526 +0.22(+1.45%)
Jun 18, 2013 15.00 15.25 15.00 15.21 229,222 +0.18(+1.20%)
Jun 17, 2013 15.26 15.26 14.95 15.03 314,953 -0.12(-0.79%)
Jun 14, 2013 14.95 15.15 14.94 15.15 344,768 +0.20(+1.34%)
Jun 13, 2013 14.95 15.02 14.90 14.95 173,395 +0.07(+0.47%)
Jun 12, 2013 14.99 15.09 14.82 14.88 227,249 +0.06(+0.40%)
Jun 11, 2013 14.92 15.09 14.75 14.82 504,197 -0.29(-1.92%)
Jun 10, 2013 15.00 15.17 14.96 15.11 227,359 +0.07(+0.47%)
Jun 07, 2013 14.98 15.16 14.98 15.04 188,328 +0.09(+0.60%)
Jun 06, 2013 14.95 15.10 14.93 14.95 128,486 -0.03(-0.20%)
Jun 05, 2013 15.00 15.09 14.90 14.98 261,215 -0.08(-0.53%)
Jun 04, 2013 15.01 15.64 14.95 15.06 580,481 +0.05(+0.33%)
Jun 03, 2013 14.90 15.18 14.72 15.01 558,807 +0.31(+2.11%)
May 31, 2013 14.70 14.85 14.70 14.70 414,246 -0.08(-0.54%)
May 30, 2013 14.74 14.82 14.65 14.78 527,318 +0.15(+1.03%)
May 29, 2013 14.84 14.98 14.60 14.63 462,040 -0.22(-1.48%)
May 28, 2013 14.87 15.15 14.83 14.85 1,747,486 +0.03(+0.20%)
May 24, 2013 14.94 15.00 14.70 14.82 2,020,496 +0.29(+2.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.