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 (%)
Mar 31, 2020 5.170 5.550 5.090 5.210 1,832,415 +0.04(+0.77%)
Mar 30, 2020 5.380 5.490 5.070 5.170 1,276,603 -0.20(-3.72%)
Mar 27, 2020 6.120 6.186 5.000 5.370 1,541,700 -1.10(-17.00%)
Mar 26, 2020 6.570 6.850 6.375 6.470 1,729,448 -0.38(-5.55%)
Mar 25, 2020 6.080 7.330 5.870 6.850 3,974,617 +1.04(+17.90%)
Mar 24, 2020 4.710 6.230 4.710 5.810 1,777,287 +1.53(+35.75%)
Mar 23, 2020 4.200 4.430 4.040 4.280 2,515,704 +0.15(+3.63%)
Mar 20, 2020 4.670 5.000 4.000 4.130 2,743,600 -0.49(-10.61%)
Mar 19, 2020 4.140 4.950 4.050 4.620 4,448,676 +0.40(+9.48%)
Mar 18, 2020 5.540 5.720 3.904 4.220 2,782,742 -1.80(-29.90%)
Mar 17, 2020 5.060 6.230 5.010 6.020 3,318,067 +1.09(+22.11%)
Mar 16, 2020 5.950 5.950 4.850 4.930 3,724,354 -1.83(-27.07%)
Mar 13, 2020 7.090 7.200 5.270 6.760 4,699,400 +0.20(+3.05%)
Mar 12, 2020 6.400 7.000 5.780 6.560 3,835,362 -0.89(-11.95%)
Mar 11, 2020 7.910 8.010 7.280 7.450 2,814,602 -0.83(-10.02%)
Mar 10, 2020 8.200 8.410 7.520 8.280 3,379,055 +0.46(+5.88%)
Mar 09, 2020 8.400 8.460 7.810 7.820 3,973,660 -1.70(-17.86%)
Mar 06, 2020 9.620 9.900 9.300 9.520 3,759,000 -0.65(-6.39%)
Mar 05, 2020 11.45 11.47 10.01 10.17 4,031,390 -1.74(-14.61%)
Mar 04, 2020 12.00 12.11 11.69 11.91 1,675,831 +0.19(+1.62%)
Mar 03, 2020 12.58 13.01 11.64 11.72 2,139,546 -0.94(-7.42%)
Mar 02, 2020 12.42 12.69 11.96 12.66 2,093,306 +0.26(+2.10%)
Feb 28, 2020 11.30 12.44 11.07 12.40 3,436,800 +0.51(+4.29%)
Feb 27, 2020 12.03 12.49 11.34 11.89 3,275,939 -0.49(-3.96%)
Feb 26, 2020 12.95 13.26 12.24 12.38 1,926,317 -0.47(-3.66%)
Feb 25, 2020 13.48 13.58 12.43 12.85 2,581,487 -0.54(-4.03%)
Feb 24, 2020 13.59 13.83 13.21 13.39 1,895,393 -1.03(-7.14%)
Feb 21, 2020 14.35 14.68 14.09 14.42 2,545,500 +0.22(+1.55%)
Feb 20, 2020 14.01 14.43 13.69 14.20 5,051,236 +2.00(+16.39%)
Feb 19, 2020 12.78 12.89 12.03 12.20 2,427,486 -0.51(-4.01%)
Feb 18, 2020 12.82 12.90 12.57 12.71 744,148 -0.23(-1.78%)
Feb 14, 2020 13.04 13.07 12.79 12.94 518,900 -0.06(-0.46%)
Feb 13, 2020 12.78 13.08 12.75 13.00 534,484 +0.13(+1.01%)
Feb 12, 2020 13.05 13.12 12.76 12.87 717,833 -0.06(-0.46%)
Feb 11, 2020 12.82 13.21 12.82 12.93 757,044 +0.22(+1.73%)
Feb 10, 2020 12.61 12.77 12.51 12.71 613,851 -0.04(-0.31%)
Feb 07, 2020 12.87 13.00 12.63 12.75 997,300 -0.33(-2.52%)
Feb 06, 2020 12.81 13.13 12.43 13.08 1,413,085 +0.39(+3.07%)
Feb 05, 2020 12.36 12.81 12.31 12.69 1,310,378 +0.58(+4.79%)
Feb 04, 2020 12.00 12.29 11.89 12.11 1,165,536 +0.39(+3.33%)
Feb 03, 2020 11.44 11.75 11.42 11.72 1,169,400 +0.36(+3.17%)
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%)
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.