Skip to main content

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 (%)
Jan 31, 2020 12.04 12.08 11.33 11.36 2,555,500 -0.80(-6.58%)
Jan 30, 2020 12.31 12.38 11.85 12.16 1,334,723 -0.26(-2.09%)
Jan 29, 2020 12.30 12.50 12.15 12.42 1,018,577 +0.30(+2.48%)
Jan 28, 2020 12.35 12.41 12.04 12.12 1,160,671 -0.10(-0.82%)
Jan 27, 2020 11.95 12.26 11.85 12.22 1,201,339 -0.17(-1.37%)
Jan 24, 2020 12.49 12.58 12.30 12.39 1,840,300 -0.04(-0.32%)
Jan 23, 2020 12.05 12.48 11.73 12.43 1,969,114 +0.27(+2.22%)
Jan 22, 2020 12.30 12.36 11.84 12.16 2,854,578 -0.06(-0.49%)
Jan 21, 2020 12.54 12.57 12.17 12.22 1,349,013 -0.37(-2.94%)
Jan 17, 2020 12.77 12.94 12.54 12.59 1,020,900 -0.15(-1.18%)
Jan 16, 2020 13.04 13.45 12.68 12.74 1,653,674 -0.06(-0.47%)
Jan 15, 2020 13.07 13.13 12.78 12.80 913,879 -0.32(-2.44%)
Jan 14, 2020 13.39 13.45 12.91 13.12 1,270,660 -0.37(-2.74%)
Jan 13, 2020 13.54 13.63 13.34 13.49 848,247 +0.21(+1.58%)
Jan 10, 2020 13.21 13.51 13.20 13.28 1,212,100 +0.11(+0.84%)
Jan 09, 2020 13.42 13.54 13.15 13.17 921,641 -0.24(-1.79%)
Jan 08, 2020 13.43 13.58 13.30 13.41 1,009,556 -0.02(-0.15%)
Jan 07, 2020 13.00 13.50 12.88 13.43 1,384,159 +0.45(+3.47%)
Jan 06, 2020 13.16 13.27 12.97 12.98 1,283,900 -0.26(-1.96%)
Jan 03, 2020 13.13 13.26 12.95 13.24 1,420,700 -0.18(-1.34%)
Jan 02, 2020 13.53 13.72 13.21 13.42 667,048 +0.02(+0.15%)
Dec 31, 2019 13.51 13.58 13.39 13.40 677,900 -0.11(-0.81%)
Dec 30, 2019 13.68 13.72 13.51 13.51 795,347 -0.17(-1.24%)
Dec 27, 2019 13.89 13.89 13.63 13.68 708,000 -0.14(-1.01%)
Dec 26, 2019 13.95 14.07 13.68 13.82 677,239 -0.13(-0.93%)
Dec 24, 2019 13.84 14.06 13.84 13.95 564,900 +0.17(+1.23%)
Dec 23, 2019 13.58 13.98 13.47 13.78 1,851,381 +0.20(+1.47%)
Dec 20, 2019 13.97 13.97 13.57 13.58 1,475,200 -0.28(-2.02%)
Dec 19, 2019 14.07 14.14 13.82 13.86 1,189,789 -0.21(-1.49%)
Dec 18, 2019 14.25 14.25 13.74 14.07 1,693,286 -0.09(-0.64%)
Dec 17, 2019 14.57 14.65 14.13 14.16 2,746,919 -0.40(-2.75%)
Dec 16, 2019 15.00 15.10 14.35 14.56 2,569,686 -0.35(-2.35%)
Dec 13, 2019 14.98 15.00 14.64 14.91 760,700 +0.11(+0.74%)
Dec 12, 2019 14.51 14.94 14.33 14.80 6,611,432 +0.21(+1.44%)
Dec 11, 2019 14.34 14.83 14.34 14.59 1,244,586 +0.09(+0.62%)
Dec 10, 2019 14.40 14.57 14.31 14.50 847,590 +0.05(+0.35%)
Dec 09, 2019 14.09 14.49 14.09 14.45 901,011 +0.31(+2.19%)
Dec 06, 2019 14.26 14.45 14.12 14.14 565,900 +0.01(+0.07%)
Dec 05, 2019 13.89 14.13 13.85 14.13 961,577 +0.24(+1.73%)
Dec 04, 2019 14.01 14.06 13.74 13.89 489,549 +0.08(+0.58%)
Dec 03, 2019 13.56 13.90 13.15 13.81 1,318,589 +0.05(+0.36%)
Dec 02, 2019 14.21 14.45 13.72 13.76 723,304 -0.38(-2.69%)
Nov 29, 2019 14.43 14.48 13.97 14.14 278,600 -0.33(-2.28%)
Nov 27, 2019 14.28 14.52 14.15 14.47 463,600 +0.24(+1.69%)
Nov 26, 2019 14.00 14.25 13.96 14.23 671,260 +0.14(+0.99%)
Nov 25, 2019 13.79 14.16 13.66 14.09 666,453 +0.43(+3.15%)
Nov 22, 2019 13.97 14.17 13.62 13.66 799,200 -0.31(-2.22%)
Nov 21, 2019 13.89 14.08 13.81 13.97 663,632 +0.08(+0.58%)
Nov 20, 2019 13.85 14.08 13.59 13.89 1,297,621 -0.07(-0.50%)
Nov 19, 2019 14.20 14.46 13.93 13.96 1,057,629 -0.29(-2.04%)
Nov 18, 2019 14.20 14.25 13.76 14.25 771,582 -0.04(-0.28%)
Nov 15, 2019 14.24 14.79 14.24 14.29 2,608,300 +0.17(+1.20%)
Nov 14, 2019 14.46 14.55 13.98 14.12 1,148,119 -0.31(-2.15%)
Nov 13, 2019 14.22 14.55 14.15 14.43 2,406,603 +0.10(+0.70%)
Nov 12, 2019 14.31 14.40 14.11 14.33 1,068,666 +0.00(+0.00%)
Nov 11, 2019 14.17 14.36 13.99 14.33 958,439 -0.02(-0.14%)
Nov 08, 2019 14.09 14.44 14.00 14.35 798,900 +0.16(+1.13%)
Nov 07, 2019 14.39 14.42 14.16 14.19 892,066 +0.03(+0.21%)
Nov 06, 2019 14.30 14.37 14.05 14.16 1,102,543 -0.13(-0.91%)
Nov 05, 2019 14.25 14.45 14.13 14.29 2,210,333 +0.11(+0.78%)
Nov 04, 2019 14.00 14.38 14.00 14.18 1,143,987 +0.19(+1.36%)
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.