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 (%)
Feb 29, 2024 19.15 19.60 18.91 19.39 1,176,563 +0.61(+3.25%)
Feb 28, 2024 18.85 19.26 18.73 18.78 765,336 -0.26(-1.37%)
Feb 27, 2024 19.46 19.55 19.02 19.04 578,238 -0.34(-1.75%)
Feb 26, 2024 18.79 19.75 18.79 19.38 866,681 -0.21(-1.07%)
Feb 23, 2024 19.60 19.87 19.18 19.59 1,171,287 -0.02(-0.10%)
Feb 22, 2024 19.37 19.77 19.25 19.61 1,200,939 +0.12(+0.62%)
Feb 21, 2024 20.34 20.79 19.20 19.49 1,996,460 +0.92(+4.95%)
Feb 20, 2024 18.75 18.77 18.44 18.57 889,634 -0.56(-2.93%)
Feb 16, 2024 19.09 19.35 18.94 19.13 678,640 -0.09(-0.47%)
Feb 15, 2024 18.89 19.27 18.89 19.22 642,521 +0.56(+3.00%)
Feb 14, 2024 18.68 18.87 18.45 18.66 644,651 +0.31(+1.69%)
Feb 13, 2024 18.45 18.78 18.11 18.35 772,421 -0.90(-4.68%)
Feb 12, 2024 18.86 19.36 18.83 19.25 894,616 +0.46(+2.45%)
Feb 09, 2024 19.14 19.20 18.78 18.79 610,937 -0.37(-1.93%)
Feb 08, 2024 18.79 19.38 18.65 19.16 797,062 +0.29(+1.54%)
Feb 07, 2024 19.05 19.05 18.76 18.87 465,505 -0.12(-0.63%)
Feb 06, 2024 18.80 19.00 18.66 18.99 484,246 +0.16(+0.85%)
Feb 05, 2024 18.86 18.91 18.56 18.83 444,867 -0.41(-2.13%)
Feb 02, 2024 18.85 19.32 18.74 19.24 454,092 -0.02(-0.10%)
Feb 01, 2024 18.94 19.26 18.81 19.26 419,570 +0.51(+2.72%)
Jan 31, 2024 19.18 19.43 18.75 18.75 421,763 -0.51(-2.65%)
Jan 30, 2024 19.29 19.40 19.11 19.26 322,406 -0.25(-1.28%)
Jan 29, 2024 19.12 19.52 18.99 19.51 516,875 +0.27(+1.40%)
Jan 26, 2024 19.26 19.38 19.09 19.24 264,067 +0.15(+0.79%)
Jan 25, 2024 19.16 19.23 18.68 19.09 484,776 +0.28(+1.49%)
Jan 24, 2024 19.33 19.38 18.76 18.81 688,288 -0.19(-1.00%)
Jan 23, 2024 19.43 19.52 18.91 19.00 695,877 +0.15(+0.80%)
Jan 22, 2024 18.67 19.13 18.58 18.85 876,768 +0.24(+1.29%)
Jan 19, 2024 18.08 18.64 17.81 18.61 904,924 +0.61(+3.39%)
Jan 18, 2024 18.26 18.26 17.82 18.00 746,307 -0.05(-0.28%)
Jan 17, 2024 17.68 18.15 17.57 18.05 992,429 -0.07(-0.39%)
Jan 16, 2024 18.29 18.33 18.04 18.12 546,632 -0.12(-0.66%)
Jan 12, 2024 18.46 18.52 18.16 18.24 460,028 +0.11(+0.61%)
Jan 11, 2024 18.33 18.33 17.89 18.13 765,663 -0.19(-1.04%)
Jan 10, 2024 18.47 18.57 18.24 18.32 723,455 -0.23(-1.24%)
Jan 09, 2024 18.31 18.80 18.28 18.55 1,034,785 -0.08(-0.43%)
Jan 08, 2024 18.47 18.78 18.33 18.63 738,445 +0.07(+0.38%)
Jan 05, 2024 18.55 19.01 18.53 18.56 514,237 -0.21(-1.12%)
Jan 04, 2024 18.93 18.98 18.72 18.77 521,648 -0.03(-0.16%)
Jan 03, 2024 19.42 19.42 18.74 18.80 592,195 -0.79(-4.03%)
Jan 02, 2024 19.52 19.92 19.41 19.59 539,718 -0.37(-1.85%)
Dec 29, 2023 20.23 20.38 19.95 19.96 497,001 -0.43(-2.11%)
Dec 28, 2023 20.28 20.55 20.28 20.39 301,949 -0.10(-0.49%)
Dec 27, 2023 20.27 20.68 20.27 20.49 416,343 +0.29(+1.44%)
Dec 26, 2023 20.00 20.29 19.94 20.20 361,893 +0.20(+1.00%)
Dec 22, 2023 19.80 20.07 19.62 20.00 366,627 +0.22(+1.11%)
Dec 21, 2023 19.68 19.79 19.52 19.78 323,655 +0.38(+1.96%)
Dec 20, 2023 19.79 20.01 19.38 19.40 508,696 -0.34(-1.72%)
Dec 19, 2023 19.46 19.78 19.38 19.74 573,559 +0.49(+2.55%)
Dec 18, 2023 19.04 19.50 18.95 19.25 547,945 +0.30(+1.58%)
Dec 15, 2023 18.98 19.39 18.84 18.95 1,192,439 +0.07(+0.37%)
Dec 14, 2023 18.49 18.98 18.45 18.88 871,636 +0.61(+3.34%)
Dec 13, 2023 17.48 18.29 17.42 18.27 636,155 +0.76(+4.34%)
Dec 12, 2023 17.78 17.78 17.47 17.51 477,250 -0.27(-1.52%)
Dec 11, 2023 17.51 18.07 17.34 17.78 447,348 +0.18(+1.02%)
Dec 08, 2023 17.44 17.80 17.38 17.60 425,808 +0.07(+0.40%)
Dec 07, 2023 17.44 17.54 17.15 17.53 480,052 +0.13(+0.75%)
Dec 06, 2023 17.83 17.90 17.29 17.40 470,557 -0.20(-1.14%)
Dec 05, 2023 18.23 18.27 17.49 17.60 583,503 -0.73(-3.98%)
Dec 04, 2023 17.85 18.33 17.80 18.33 940,104 +0.47(+2.63%)
Dec 01, 2023 17.35 17.99 17.28 17.86 1,387,023 +0.46(+2.64%)
Nov 30, 2023 17.38 17.64 17.25 17.40 765,065 +0.14(+0.81%)
Nov 29, 2023 17.56 17.62 16.96 17.26 419,071 -0.11(-0.63%)
Nov 28, 2023 17.49 17.67 17.29 17.37 549,377 -0.12(-0.69%)
Nov 27, 2023 17.37 17.55 17.22 17.49 331,436 -0.01(-0.06%)
Nov 24, 2023 17.38 17.57 17.34 17.50 210,691 +0.05(+0.29%)
Nov 22, 2023 17.30 17.57 17.12 17.45 523,097 +0.19(+1.10%)
Nov 21, 2023 17.69 17.73 17.26 17.26 905,706 -0.54(-3.03%)
Nov 20, 2023 17.89 17.96 17.75 17.80 382,245 +0.00(+0.00%)
Nov 17, 2023 17.88 18.01 17.71 17.80 531,626 +0.15(+0.85%)
Nov 16, 2023 17.87 17.98 17.57 17.65 754,415 -0.31(-1.73%)
Nov 15, 2023 17.94 18.37 17.91 17.96 769,781 -0.16(-0.88%)
Nov 14, 2023 17.50 18.13 17.50 18.12 789,978 +0.98(+5.72%)
Nov 13, 2023 17.52 17.58 17.13 17.14 596,149 -0.43(-2.45%)
Nov 10, 2023 17.25 17.63 17.04 17.57 811,063 +0.45(+2.63%)
Nov 09, 2023 17.00 17.24 16.88 17.12 880,053 +0.23(+1.36%)
Nov 08, 2023 16.77 16.90 16.61 16.89 490,503 +0.16(+0.96%)
Nov 07, 2023 16.85 16.91 16.57 16.73 1,179,561 -0.23(-1.36%)
Nov 06, 2023 17.01 17.04 16.77 16.96 508,563 -0.09(-0.53%)
Nov 03, 2023 17.15 17.32 17.00 17.05 989,523 +0.36(+2.16%)
Nov 02, 2023 16.13 16.70 15.94 16.69 1,462,989 +0.94(+5.97%)
Nov 01, 2023 15.78 15.82 15.30 15.75 1,408,717 -0.05(-0.32%)
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%)
Aug 01, 2023 19.00 19.07 18.81 18.82 590,904 -0.27(-1.41%)
Jul 31, 2023 18.97 19.14 18.83 19.09 638,970 +0.10(+0.53%)
Jul 28, 2023 18.23 19.46 18.18 18.99 897,277 +0.07(+0.37%)
Jul 27, 2023 19.22 19.22 18.67 18.92 1,082,697 +0.17(+0.91%)
Jul 26, 2023 19.00 19.28 18.56 18.75 1,517,122 +0.92(+5.16%)
Jul 25, 2023 17.65 18.01 17.59 17.83 1,317,010 +0.24(+1.36%)
Jul 24, 2023 17.63 17.79 17.43 17.59 372,553 -0.04(-0.23%)
Jul 21, 2023 17.70 17.82 17.51 17.63 378,830 -0.04(-0.23%)
Jul 20, 2023 17.81 17.84 17.54 17.67 376,448 -0.03(-0.17%)
Jul 19, 2023 17.96 18.02 17.57 17.70 615,622 -0.25(-1.39%)
Jul 18, 2023 18.00 18.16 17.91 17.95 411,350 +0.00(+0.00%)
Jul 17, 2023 17.57 17.96 17.54 17.95 342,593 +0.17(+0.96%)
Jul 14, 2023 18.32 18.39 17.72 17.78 530,442 -0.65(-3.53%)
Jul 13, 2023 17.92 18.43 17.85 18.43 745,890 +0.60(+3.37%)
Jul 12, 2023 17.58 18.05 17.41 17.83 739,654 +0.61(+3.54%)
Jul 11, 2023 17.05 17.24 16.93 17.22 430,944 +0.16(+0.94%)
Jul 10, 2023 16.85 17.23 16.85 17.06 442,355 +0.07(+0.41%)
Jul 07, 2023 16.57 17.14 16.41 16.99 605,467 +0.51(+3.09%)
Jul 06, 2023 16.67 16.70 16.01 16.48 715,804 -0.36(-2.14%)
Jul 05, 2023 17.05 17.14 16.81 16.84 570,460 -0.33(-1.92%)
Jul 03, 2023 17.06 17.36 16.98 17.17 513,099 -0.03(-0.17%)
Jun 30, 2023 17.12 17.27 16.93 17.20 754,491 +0.23(+1.36%)
Jun 29, 2023 16.60 16.98 16.57 16.97 606,086 +0.35(+2.11%)
Jun 28, 2023 16.65 16.74 16.50 16.62 527,127 -0.10(-0.60%)
Jun 27, 2023 16.32 16.81 16.23 16.72 660,600 +0.42(+2.58%)
Jun 26, 2023 16.09 16.56 16.09 16.30 505,060 +0.21(+1.31%)
Jun 23, 2023 15.90 16.27 15.90 16.09 2,073,723 -0.26(-1.59%)
Jun 22, 2023 16.56 16.61 16.27 16.35 472,196 -0.21(-1.27%)
Jun 21, 2023 16.25 16.60 16.25 16.56 333,459 +0.12(+0.73%)
Jun 20, 2023 16.44 16.55 16.29 16.44 469,182 -0.23(-1.38%)
Jun 16, 2023 16.94 16.96 16.55 16.67 904,886 -0.12(-0.71%)
Jun 15, 2023 16.65 16.80 16.52 16.79 869,466 +1.33(+8.60%)
May 08, 2023 15.42 15.74 15.21 15.46 1,135,101 +0.53(+3.55%)
May 05, 2023 14.72 14.96 14.65 14.93 761,031 +0.46(+3.18%)
May 04, 2023 14.27 14.47 14.03 14.47 1,015,086 +0.41(+2.92%)
May 03, 2023 13.98 14.28 13.89 14.06 913,476 +0.06(+0.43%)
May 02, 2023 14.35 14.35 13.77 14.00 1,555,906 -0.30(-2.10%)
May 01, 2023 14.79 14.82 14.22 14.30 652,981 -0.55(-3.70%)
Apr 28, 2023 14.12 14.88 14.08 14.85 736,464 +0.34(+2.34%)
Apr 27, 2023 14.36 14.55 14.14 14.51 998,638 +0.39(+2.76%)
Apr 26, 2023 14.02 14.63 13.40 14.12 2,095,349 +0.52(+3.82%)
Apr 25, 2023 13.78 13.92 13.59 13.60 1,083,785 -0.48(-3.41%)
Apr 24, 2023 14.10 14.27 13.93 14.08 732,513 -0.03(-0.21%)
Apr 21, 2023 14.17 14.17 13.80 14.11 1,120,868 -0.07(-0.49%)
Apr 20, 2023 14.46 14.64 14.08 14.18 633,446 -0.58(-3.93%)
Apr 19, 2023 14.45 14.80 14.45 14.76 568,849 +0.07(+0.48%)
Apr 18, 2023 14.52 14.71 14.47 14.69 850,087 +0.25(+1.73%)
Apr 17, 2023 14.56 14.57 14.24 14.44 530,454 -0.06(-0.41%)
Apr 14, 2023 14.64 14.72 14.27 14.50 803,113 +0.01(+0.07%)
Apr 13, 2023 14.24 14.63 14.12 14.49 1,155,970 +0.30(+2.11%)
Apr 12, 2023 14.87 14.87 14.19 14.19 977,153 -0.40(-2.74%)
Apr 11, 2023 14.72 15.00 14.52 14.59 1,025,015 +0.08(+0.55%)
Apr 10, 2023 14.03 14.52 14.03 14.51 768,047 +0.42(+2.98%)
Apr 06, 2023 14.31 14.85 14.00 14.09 888,958 -0.30(-2.08%)
Apr 05, 2023 14.60 14.70 14.33 14.39 553,886 -0.37(-2.51%)
Apr 04, 2023 15.19 15.24 14.70 14.76 753,157 -0.36(-2.38%)
Apr 03, 2023 15.24 15.43 14.80 15.12 747,366 -0.16(-1.05%)
Mar 31, 2023 15.18 15.30 15.12 15.28 975,596 +0.24(+1.60%)
Mar 30, 2023 15.07 15.34 15.00 15.04 666,726 +0.27(+1.83%)
Mar 29, 2023 14.85 15.13 14.76 14.77 1,403,800 +0.14(+0.96%)
Mar 28, 2023 14.32 14.73 14.19 14.63 714,553 +0.26(+1.81%)
Mar 27, 2023 14.07 14.53 14.04 14.37 461,938 +0.48(+3.46%)
Mar 24, 2023 13.73 13.91 13.52 13.89 713,179 -0.19(-1.35%)
Mar 23, 2023 14.37 14.45 13.92 14.08 777,531 -0.26(-1.81%)
Mar 22, 2023 14.52 14.83 14.32 14.34 636,631 -0.24(-1.65%)
Mar 21, 2023 14.53 14.80 14.46 14.58 597,744 +0.55(+3.92%)
Mar 20, 2023 14.11 14.25 13.93 14.03 635,111 +0.24(+1.74%)
Mar 17, 2023 14.26 14.26 13.78 13.79 1,715,894 -0.50(-3.50%)
Mar 16, 2023 13.59 14.43 13.56 14.29 1,003,025 +0.42(+3.03%)
Mar 15, 2023 13.77 14.02 13.42 13.87 1,671,557 -0.77(-5.26%)
Mar 14, 2023 14.95 15.15 14.36 14.64 847,116 +0.35(+2.45%)
Mar 13, 2023 14.42 14.69 14.16 14.29 1,067,866 -0.62(-4.16%)
Mar 10, 2023 15.59 16.00 14.79 14.91 794,529 -0.52(-3.37%)
Mar 09, 2023 15.93 16.00 15.42 15.43 544,880 -0.63(-3.92%)
Mar 08, 2023 15.96 16.20 15.90 16.06 455,541 +0.19(+1.20%)
Mar 07, 2023 16.24 16.24 15.81 15.87 501,637 -0.33(-2.04%)
Mar 06, 2023 16.49 16.59 16.07 16.20 598,366 -0.48(-2.88%)
Mar 03, 2023 16.68 16.78 16.53 16.68 514,460 +0.18(+1.09%)
Mar 02, 2023 16.11 16.60 15.56 16.50 707,364 +0.11(+0.67%)
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.