Skip to main content

Constellium Ord Shs Cl A (NY: CSTM )

11.10 -0.22 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 15.87 16.16 15.77 15.80 1,412,854 -0.13(-0.82%)
Oct 30, 2023 15.51 16.02 15.46 15.93 1,366,403 +0.61(+3.98%)
Oct 27, 2023 15.79 15.79 15.17 15.32 1,037,143 -0.29(-1.86%)
Oct 26, 2023 15.41 15.97 15.21 15.61 1,669,572 +0.60(+4.00%)
Oct 25, 2023 15.04 15.26 14.12 15.01 3,235,937 -1.27(-7.80%)
Oct 24, 2023 16.19 16.40 16.08 16.28 901,990 +0.17(+1.06%)
Oct 23, 2023 15.77 16.29 15.74 16.11 699,394 +0.18(+1.13%)
Oct 20, 2023 16.28 16.28 15.87 15.93 721,643 -0.38(-2.33%)
Oct 19, 2023 16.19 16.64 15.98 16.31 814,195 +0.01(+0.06%)
Oct 18, 2023 16.68 16.75 16.30 16.30 642,775 -0.68(-4.00%)
Oct 17, 2023 16.53 17.00 16.50 16.98 511,099 +0.22(+1.31%)
Oct 16, 2023 16.87 16.99 16.69 16.76 601,758 +0.12(+0.72%)
Oct 13, 2023 16.75 16.76 16.43 16.64 748,443 -0.02(-0.12%)
Oct 12, 2023 17.46 17.46 16.45 16.66 491,877 -0.69(-3.98%)
Oct 11, 2023 17.30 17.45 17.08 17.35 319,219 +0.12(+0.70%)
Oct 10, 2023 17.18 17.57 17.18 17.23 433,463 +0.25(+1.47%)
Oct 09, 2023 16.97 17.23 16.84 16.98 518,896 -0.13(-0.76%)
Oct 06, 2023 16.70 17.34 16.58 17.11 581,296 +0.40(+2.39%)
Oct 05, 2023 17.22 17.27 16.42 16.71 987,387 -0.51(-2.96%)
Oct 04, 2023 17.25 17.32 17.04 17.22 963,685 +0.08(+0.47%)
Oct 03, 2023 17.64 17.80 16.87 17.14 786,892 -0.72(-4.03%)
Oct 02, 2023 18.14 18.28 17.77 17.86 779,664 -0.34(-1.87%)
Sep 29, 2023 18.38 18.70 18.02 18.20 1,560,640 +0.14(+0.78%)
Sep 28, 2023 17.46 18.21 17.38 18.06 1,674,732 +0.78(+4.51%)
Sep 27, 2023 16.75 17.55 16.60 17.28 1,787,204 +0.67(+4.03%)
Sep 26, 2023 16.81 16.96 16.59 16.61 732,413 -0.34(-2.01%)
Sep 25, 2023 17.14 17.09 16.89 16.95 846,276 -0.49(-2.81%)
Sep 22, 2023 17.40 17.63 17.36 17.44 1,358,426 +0.14(+0.81%)
Sep 21, 2023 17.51 17.66 17.30 17.30 489,706 -0.40(-2.26%)
Sep 20, 2023 17.58 17.94 17.57 17.70 605,569 +0.21(+1.20%)
Sep 19, 2023 17.31 17.50 17.24 17.49 485,473 +0.18(+1.04%)
Sep 18, 2023 17.48 17.51 17.22 17.31 390,866 -0.22(-1.25%)
Sep 15, 2023 17.62 17.73 17.48 17.53 766,972 -0.24(-1.35%)
Sep 14, 2023 17.31 17.82 17.31 17.77 579,224 +0.71(+4.16%)
Sep 13, 2023 17.22 17.27 16.91 17.06 473,953 -0.17(-0.99%)
Sep 12, 2023 17.33 17.43 17.16 17.23 431,014 -0.14(-0.81%)
Sep 11, 2023 17.70 17.88 17.36 17.37 589,213 -0.13(-0.74%)
Sep 08, 2023 17.53 17.85 17.39 17.50 545,074 +0.02(+0.11%)
Sep 07, 2023 17.47 17.55 17.20 17.48 476,942 -0.07(-0.40%)
Sep 06, 2023 17.69 17.93 17.41 17.55 605,947 -0.07(-0.40%)
Sep 05, 2023 17.36 17.68 17.20 17.62 772,865 -0.48(-2.65%)
Sep 01, 2023 18.23 18.36 17.98 18.10 445,568 +0.10(+0.56%)
Aug 31, 2023 17.72 18.07 17.65 18.00 720,910 +0.29(+1.64%)
Aug 30, 2023 17.55 17.95 17.52 17.71 432,355 +0.10(+0.57%)
Aug 29, 2023 17.03 17.63 16.94 17.61 476,592 +0.52(+3.04%)
Aug 28, 2023 16.81 17.19 16.73 17.09 525,855 +0.16(+0.95%)
Aug 25, 2023 17.22 17.33 16.70 16.93 295,244 -0.17(-0.99%)
Aug 24, 2023 17.15 17.35 16.93 17.10 332,965 -0.19(-1.10%)
Aug 23, 2023 17.35 17.59 17.16 17.29 665,177 +0.05(+0.29%)
Aug 22, 2023 17.25 17.28 17.03 17.24 433,837 +0.17(+1.00%)
Aug 21, 2023 17.18 17.28 16.90 17.07 297,413 -0.10(-0.58%)
Aug 18, 2023 16.99 17.38 16.89 17.17 531,792 -0.03(-0.17%)
Aug 17, 2023 17.11 17.43 17.00 17.20 522,929 +0.23(+1.36%)
Aug 16, 2023 17.13 17.32 16.95 16.97 336,648 -0.14(-0.82%)
Aug 15, 2023 17.38 17.38 17.07 17.11 364,607 -0.43(-2.45%)
Aug 14, 2023 17.43 17.60 17.29 17.54 621,342 -0.05(-0.28%)
Aug 11, 2023 17.87 17.87 17.47 17.59 593,024 -0.35(-1.95%)
Aug 10, 2023 18.07 18.35 17.82 17.94 361,236 -0.02(-0.11%)
Aug 09, 2023 18.12 18.23 17.73 17.96 536,572 -0.16(-0.88%)
Aug 08, 2023 17.95 18.13 17.62 18.12 492,719 -0.13(-0.71%)
Aug 07, 2023 18.31 18.45 18.14 18.25 453,181 +0.04(+0.22%)
Aug 04, 2023 18.31 18.54 18.18 18.21 492,072 -0.12(-0.65%)
Aug 03, 2023 18.22 18.72 18.18 18.33 470,820 -0.02(-0.11%)
Aug 02, 2023 18.52 18.75 18.28 18.35 632,391 -0.47(-2.50%)
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.