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 (%)
Oct 31, 2014 19.91 20.42 19.62 20.25 608,332 +0.24(+1.20%)
Oct 30, 2014 19.66 20.28 19.56 20.01 1,239,902 +0.21(+1.06%)
Oct 29, 2014 20.13 20.34 19.72 19.80 1,690,409 -0.41(-2.03%)
Oct 28, 2014 20.56 20.65 20.00 20.21 2,002,951 -0.28(-1.37%)
Oct 27, 2014 20.45 20.58 20.07 20.49 1,802,688 -0.09(-0.44%)
Oct 24, 2014 21.08 21.27 20.50 20.58 829,176 -0.55(-2.60%)
Oct 23, 2014 20.68 21.79 20.62 21.13 1,404,031 +0.57(+2.77%)
Oct 22, 2014 20.93 21.18 20.31 20.56 1,187,589 -0.39(-1.86%)
Oct 21, 2014 20.47 21.15 20.22 20.95 1,859,464 +0.73(+3.61%)
Oct 20, 2014 20.50 20.53 19.97 20.22 1,012,002 -0.28(-1.37%)
Oct 17, 2014 20.00 21.57 19.75 20.50 3,215,210 +0.95(+4.86%)
Oct 16, 2014 17.41 20.16 17.21 19.55 2,713,866 +2.18(+12.55%)
Oct 15, 2014 16.93 17.47 16.64 17.37 1,029,963 +0.11(+0.64%)
Oct 14, 2014 17.23 17.87 16.67 17.26 2,750,733 +0.10(+0.58%)
Oct 13, 2014 19.09 19.30 17.01 17.16 2,793,720 -1.79(-9.45%)
Oct 10, 2014 19.26 19.57 18.82 18.95 1,233,198 -0.48(-2.47%)
Oct 09, 2014 20.00 20.40 19.23 19.43 1,637,285 -0.57(-2.85%)
Oct 08, 2014 20.05 20.26 19.54 20.00 1,272,432 +0.01(+0.05%)
Oct 07, 2014 20.47 20.51 19.83 19.99 1,942,659 -0.67(-3.24%)
Oct 06, 2014 22.69 23.18 19.82 20.66 4,508,546 -1.48(-6.68%)
Oct 03, 2014 25.05 25.74 21.64 22.14 4,087,677 -1.18(-5.06%)
Oct 02, 2014 23.93 23.95 22.29 23.32 1,570,415 -0.61(-2.55%)
Oct 01, 2014 25.06 25.32 23.62 23.93 1,606,260 -0.68(-2.76%)
Sep 30, 2014 24.45 24.81 24.22 24.61 740,937 +0.25(+1.03%)
Sep 29, 2014 24.16 24.62 23.86 24.36 1,045,102 +0.02(+0.08%)
Sep 26, 2014 24.59 24.89 24.34 24.34 931,568 -0.39(-1.58%)
Sep 25, 2014 25.48 25.49 24.56 24.73 661,088 -0.77(-3.02%)
Sep 24, 2014 25.92 26.02 25.10 25.50 949,893 -0.44(-1.70%)
Sep 23, 2014 25.19 26.09 25.19 25.94 836,300 +0.56(+2.21%)
Sep 22, 2014 25.75 25.75 25.08 25.38 586,585 -0.47(-1.82%)
Sep 19, 2014 26.70 26.74 25.85 25.85 646,268 -0.81(-3.04%)
Sep 18, 2014 26.59 26.95 26.46 26.66 680,132 +0.22(+0.83%)
Sep 17, 2014 26.40 26.78 26.22 26.44 397,787 -0.03(-0.11%)
Sep 16, 2014 26.12 26.65 26.04 26.47 454,666 +0.22(+0.84%)
Sep 15, 2014 26.62 26.80 26.11 26.25 396,548 -0.47(-1.76%)
Sep 12, 2014 26.57 26.92 26.53 26.72 351,705 +0.12(+0.45%)
Sep 11, 2014 26.69 26.84 26.55 26.60 315,554 -0.23(-0.86%)
Sep 10, 2014 26.87 27.02 26.60 26.83 584,289 -0.01(-0.04%)
Sep 09, 2014 27.36 27.57 26.43 26.84 848,518 -0.91(-3.28%)
Sep 08, 2014 27.87 27.87 27.55 27.75 591,035 -0.12(-0.43%)
Sep 05, 2014 27.47 27.95 27.38 27.87 682,806 +0.31(+1.12%)
Sep 04, 2014 27.72 27.72 27.38 27.56 538,471 -0.09(-0.33%)
Sep 03, 2014 27.77 27.90 27.35 27.65 730,753 -0.06(-0.22%)
Sep 02, 2014 28.50 28.50 27.64 27.71 990,501 -0.77(-2.70%)
Aug 29, 2014 29.31 28.48 28.48 28.48 493,600 -0.93(-3.16%)
Aug 28, 2014 27.00 29.92 27.00 29.41 2,647,606 +1.71(+6.17%)
Aug 27, 2014 28.46 28.46 27.67 27.70 646,249 -0.65(-2.29%)
Aug 26, 2014 28.24 28.76 28.24 28.35 502,814 -0.15(-0.53%)
Aug 25, 2014 28.60 28.86 28.45 28.50 298,513 +0.00(+0.00%)
Aug 22, 2014 28.27 28.67 28.26 28.50 395,621 +0.19(+0.67%)
Aug 21, 2014 28.89 28.96 28.03 28.31 907,243 -0.57(-1.97%)
Aug 20, 2014 28.84 29.16 28.74 28.88 394,298 -0.17(-0.59%)
Aug 19, 2014 29.27 29.52 28.74 29.05 600,079 -0.18(-0.62%)
Aug 18, 2014 29.92 30.09 29.20 29.23 983,926 -1.01(-3.34%)
Aug 15, 2014 30.17 30.41 30.17 30.24 243,406 +0.09(+0.30%)
Aug 14, 2014 30.20 30.33 30.00 30.15 182,695 -0.03(-0.10%)
Aug 13, 2014 29.97 30.31 29.91 30.18 316,342 +0.29(+0.97%)
Aug 12, 2014 29.54 29.96 29.23 29.89 315,055 +0.20(+0.67%)
Aug 11, 2014 28.98 30.08 28.91 29.69 616,407 +0.93(+3.23%)
Aug 08, 2014 28.56 29.05 28.50 28.76 255,666 +0.16(+0.56%)
Aug 07, 2014 29.28 29.47 28.53 28.60 469,593 -0.59(-2.02%)
Aug 06, 2014 28.93 29.27 28.81 29.19 399,453 +0.09(+0.31%)
Aug 05, 2014 28.94 29.11 28.76 29.10 583,233 +0.12(+0.41%)
Aug 04, 2014 28.99 29.14 28.74 28.98 519,738 +0.02(+0.07%)
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.