Chronicle Journal: Finance

Constellium N.V. (NY: CSTM )

14.03 USD -0.57 (-3.90%)
Official Closing Price Updated: 7:55 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 15.00 15.00 13.90 14.03 961,900 -0.57(-3.90%)
Jan 14, 2021 14.64 14.96 14.53 14.60 392,492 +0.06(+0.41%)
Jan 13, 2021 14.77 14.83 14.29 14.54 669,227 -0.14(-0.95%)
Jan 12, 2021 14.50 14.75 14.44 14.68 370,400 +0.15(+1.03%)
Jan 11, 2021 14.03 14.57 14.01 14.53 766,661 +0.12(+0.83%)
Jan 08, 2021 14.86 14.90 13.99 14.41 611,100 -0.28(-1.91%)
Jan 07, 2021 15.00 15.30 14.54 14.69 598,266 -0.27(-1.80%)
Jan 06, 2021 14.77 15.13 14.41 14.96 780,556 +0.42(+2.89%)
Jan 05, 2021 13.90 14.55 13.84 14.54 699,776 +0.66(+4.76%)
Jan 04, 2021 14.27 14.45 13.81 13.88 753,365 -0.11(-0.79%)
Dec 31, 2020 13.99 13.99 13.99 292,002 +0.17(+1.23%)
Dec 30, 2020 13.39 13.83 13.39 13.82 292,002 +0.45(+3.37%)
Dec 29, 2020 13.73 13.73 13.35 13.37 292,216 -0.29(-2.12%)
Dec 28, 2020 13.73 13.82 13.51 13.66 226,671 +0.03(+0.22%)
Dec 24, 2020 13.65 13.78 13.43 13.63 167,500 -0.01(-0.07%)
Dec 23, 2020 13.45 13.72 13.45 13.64 347,129 +0.30(+2.25%)
Dec 22, 2020 13.82 13.87 13.32 13.34 449,257 -0.53(-3.82%)
Dec 21, 2020 14.04 14.04 13.56 13.87 1,190,675 -0.46(-3.21%)
Dec 18, 2020 14.20 14.45 14.14 14.33 766,700 -0.05(-0.35%)
Dec 17, 2020 13.95 14.48 13.91 14.38 1,727,338 +0.98(+7.31%)
Dec 16, 2020 13.39 13.46 13.10 13.40 625,702 -0.05(-0.37%)
Dec 15, 2020 13.43 13.51 13.23 13.45 569,011 +0.20(+1.51%)
Dec 14, 2020 13.45 13.61 13.16 13.25 573,954 -0.14(-1.05%)
Dec 11, 2020 13.13 13.42 12.94 13.39 561,800 -0.01(-0.07%)
Dec 10, 2020 12.91 13.48 12.91 13.40 533,408 +0.41(+3.16%)
Dec 09, 2020 13.39 13.41 12.95 12.99 422,260 -0.20(-1.52%)
Dec 08, 2020 12.93 13.37 12.93 13.19 553,611 +0.07(+0.53%)
Dec 07, 2020 13.20 13.23 12.87 13.12 1,039,883 -0.20(-1.50%)
Dec 04, 2020 13.27 13.50 13.10 13.32 689,500 +0.28(+2.15%)
Dec 03, 2020 12.83 13.33 12.74 13.04 1,108,288 +0.21(+1.64%)
Dec 02, 2020 12.83 12.93 12.59 12.83 550,457 -0.02(-0.16%)
Dec 01, 2020 12.84 13.18 12.74 12.85 984,883 +0.21(+1.66%)
Nov 30, 2020 12.83 12.83 12.31 12.64 705,556 -0.25(-1.94%)
Nov 27, 2020 12.80 13.00 12.71 12.89 236,400 +0.09(+0.70%)
Nov 25, 2020 13.24 13.24 12.71 12.80 891,200 -0.54(-4.05%)
Nov 24, 2020 13.00 13.43 12.86 13.34 1,427,293 +0.50(+3.89%)
Nov 23, 2020 12.58 12.93 12.44 12.84 1,534,716 +0.62(+5.07%)
Nov 20, 2020 11.92 12.28 11.72 12.22 949,000 +0.30(+2.52%)
Nov 19, 2020 12.08 12.12 11.73 11.92 961,477 -0.14(-1.16%)
Nov 18, 2020 11.99 12.30 11.95 12.06 929,314 +0.07(+0.58%)
Nov 17, 2020 11.90 12.01 11.64 11.99 534,938 -0.19(-1.56%)
Nov 16, 2020 11.36 12.20 11.36 12.18 1,608,052 +0.88(+7.79%)
Nov 13, 2020 10.91 11.41 10.77 11.30 1,108,400 +0.56(+5.21%)
Nov 12, 2020 11.06 11.18 10.66 10.74 1,383,094 -0.49(-4.36%)
Nov 11, 2020 11.39 11.40 11.00 11.23 817,230 -0.20(-1.75%)
Nov 10, 2020 11.06 11.56 11.05 11.43 1,139,343 +0.42(+3.81%)
Nov 09, 2020 10.80 11.29 10.34 11.01 2,397,264 +1.56(+16.51%)
Nov 06, 2020 9.750 9.810 9.345 9.450 852,600 -0.23(-2.38%)
Nov 05, 2020 9.320 9.970 9.320 9.680 989,695 +0.51(+5.56%)
Nov 04, 2020 9.410 9.720 9.140 9.170 658,309 -0.52(-5.37%)
Nov 03, 2020 9.580 9.750 9.435 9.690 598,443 +0.41(+4.42%)
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.