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 )

20.70 +0.33 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 5.190 5.300 5.150 5.190 802,753 +0.03(+0.58%)
Mar 30, 2016 5.000 5.280 5.000 5.160 720,781 +0.23(+4.67%)
Mar 29, 2016 4.780 5.040 4.670 4.930 662,545 +0.12(+2.49%)
Mar 28, 2016 4.970 5.040 4.790 4.810 422,705 -0.17(-3.41%)
Mar 24, 2016 4.690 4.980 4.980 4.980 939,500 +0.22(+4.62%)
Mar 23, 2016 5.020 5.090 4.670 4.760 1,031,644 -0.30(-5.93%)
Mar 22, 2016 4.790 5.390 4.620 5.060 2,034,346 +0.24(+4.98%)
Mar 21, 2016 4.910 4.960 4.625 4.820 865,712 -0.13(-2.63%)
Mar 18, 2016 5.000 5.400 4.890 4.950 1,603,963 -0.10(-1.98%)
Mar 17, 2016 4.600 5.250 4.600 5.050 2,452,985 +0.48(+10.50%)
Mar 16, 2016 4.320 4.700 4.260 4.570 2,752,669 +0.26(+6.03%)
Mar 15, 2016 5.930 6.110 4.160 4.310 8,768,655 -2.56(-37.26%)
Mar 14, 2016 6.790 6.930 6.360 6.870 1,128,200 -0.01(-0.15%)
Mar 11, 2016 6.940 7.430 6.750 6.880 1,555,734 +0.08(+1.18%)
Mar 10, 2016 6.000 7.060 6.000 6.800 2,509,727 +0.96(+16.44%)
Mar 09, 2016 5.610 6.140 5.580 5.840 895,117 +0.28(+5.04%)
Mar 08, 2016 6.060 6.060 5.450 5.560 1,193,774 -0.62(-10.03%)
Mar 07, 2016 6.310 6.480 5.870 6.180 1,677,814 -0.05(-0.80%)
Mar 04, 2016 6.340 6.470 6.130 6.230 1,638,442 -0.07(-1.11%)
Mar 03, 2016 5.830 6.490 5.800 6.300 1,507,617 +0.50(+8.62%)
Mar 02, 2016 5.270 5.810 5.220 5.800 1,798,026 +0.56(+10.69%)
Mar 01, 2016 5.240 5.410 5.040 5.240 1,098,696 +0.02(+0.38%)
Feb 29, 2016 5.270 5.325 5.179 5.220 926,812 +0.01(+0.19%)
Feb 26, 2016 5.150 5.290 5.015 5.210 1,035,633 +0.13(+2.56%)
Feb 25, 2016 5.170 5.230 4.950 5.080 1,078,749 -0.12(-2.31%)
Feb 24, 2016 4.990 5.270 4.750 5.200 1,783,311 +0.21(+4.21%)
Feb 23, 2016 5.130 5.180 4.820 4.990 1,022,316 -0.15(-2.92%)
Feb 22, 2016 5.250 5.260 5.090 5.140 919,900 -0.02(-0.39%)
Feb 19, 2016 5.240 5.280 4.950 5.160 720,714 -0.07(-1.34%)
Feb 18, 2016 4.960 5.300 4.400 5.230 1,638,460 +0.34(+6.95%)
Feb 17, 2016 4.160 4.920 4.160 4.890 3,805,746 +0.86(+21.34%)
Feb 16, 2016 4.220 4.260 3.950 4.030 1,656,126 -0.13(-3.12%)
Feb 12, 2016 4.230 4.160 4.160 4.160 941,600 +0.03(+0.73%)
Feb 11, 2016 4.460 4.595 3.990 4.130 1,617,215 -0.34(-7.61%)
Feb 10, 2016 4.910 4.930 4.420 4.470 1,549,699 -0.33(-6.88%)
Feb 09, 2016 4.990 5.030 4.590 4.800 1,475,793 -0.20(-4.00%)
Feb 08, 2016 5.080 5.140 4.930 5.000 689,746 -0.21(-4.03%)
Feb 05, 2016 5.540 5.540 4.920 5.210 2,008,552 -0.37(-6.63%)
Feb 04, 2016 5.850 6.485 5.270 5.580 2,340,661 -0.30(-5.10%)
Feb 03, 2016 5.840 5.990 5.570 5.880 723,895 +0.02(+0.34%)
Feb 02, 2016 5.810 5.860 5.605 5.860 669,416 -0.02(-0.34%)
Feb 01, 2016 6.150 6.230 5.530 5.880 1,345,485 -0.38(-6.07%)
Jan 29, 2016 5.500 6.420 5.460 6.260 1,126,571 +0.81(+14.86%)
Jan 28, 2016 5.760 5.880 5.380 5.450 559,486 -0.27(-4.72%)
Jan 27, 2016 5.930 6.150 5.680 5.720 491,636 -0.28(-4.67%)
Jan 26, 2016 5.720 6.000 5.610 6.000 325,618 +0.31(+5.45%)
Jan 25, 2016 6.100 6.180 5.550 5.690 824,910 -0.48(-7.78%)
Jan 22, 2016 6.610 7.140 6.020 6.170 1,222,501 -0.29(-4.49%)
Jan 21, 2016 6.170 6.690 6.170 6.460 630,280 +0.26(+4.19%)
Jan 20, 2016 6.070 6.370 5.790 6.200 889,623 -0.05(-0.80%)
Jan 19, 2016 6.810 6.810 6.000 6.250 901,219 -0.50(-7.41%)
Jan 15, 2016 6.610 6.750 6.750 6.750 1,028,600 -0.21(-3.02%)
Jan 14, 2016 7.270 7.370 6.700 6.960 999,823 -0.34(-4.66%)
Jan 13, 2016 7.310 7.730 7.299 7.300 820,430 +0.04(+0.55%)
Jan 12, 2016 7.250 7.454 6.820 7.260 851,033 +0.03(+0.41%)
Jan 11, 2016 7.730 7.810 6.765 7.230 1,625,998 -0.55(-7.07%)
Jan 08, 2016 7.590 8.080 7.460 7.780 865,947 +0.22(+2.91%)
Jan 07, 2016 7.730 7.830 7.440 7.560 892,547 -0.32(-4.06%)
Jan 06, 2016 8.100 8.650 7.730 7.880 1,280,996 -0.34(-4.14%)
Jan 05, 2016 8.200 8.360 7.800 8.220 988,870 +0.05(+0.61%)
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.