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 (%)
Jan 30, 2015 18.67 18.70 18.16 18.41 426,076 -0.31(-1.66%)
Jan 29, 2015 18.29 18.88 18.11 18.72 1,310,678 +0.26(+1.41%)
Jan 28, 2015 17.90 18.92 17.54 18.46 1,022,410 +0.71(+4.00%)
Jan 27, 2015 17.49 18.09 17.36 17.75 432,742 +0.11(+0.62%)
Jan 26, 2015 17.64 18.01 17.43 17.64 356,519 -0.13(-0.73%)
Jan 23, 2015 18.24 18.24 17.60 17.77 534,415 -0.44(-2.42%)
Jan 22, 2015 18.32 18.50 18.09 18.21 541,530 -0.03(-0.16%)
Jan 21, 2015 17.71 18.49 17.52 18.24 582,749 +0.53(+2.99%)
Jan 20, 2015 17.57 17.98 17.12 17.71 653,580 -0.10(-0.56%)
Jan 16, 2015 17.68 17.91 17.17 17.81 868,983 +0.21(+1.19%)
Jan 15, 2015 18.00 18.11 17.51 17.60 685,344 -0.40(-2.22%)
Jan 14, 2015 17.18 18.50 16.88 18.00 1,527,695 +0.70(+4.05%)
Jan 13, 2015 17.16 17.71 17.11 17.30 1,278,600 +0.18(+1.05%)
Jan 12, 2015 16.81 17.17 16.20 17.12 595,836 +0.33(+1.97%)
Jan 09, 2015 16.52 16.84 16.34 16.79 453,506 +0.40(+2.44%)
Jan 08, 2015 16.29 16.50 16.06 16.39 392,584 +0.17(+1.05%)
Jan 07, 2015 16.52 16.54 15.96 16.22 402,555 -0.14(-0.86%)
Jan 06, 2015 16.35 16.52 16.18 16.36 355,057 +0.00(+0.00%)
Jan 05, 2015 16.76 16.81 16.07 16.36 474,357 -0.49(-2.91%)
Jan 02, 2015 16.53 16.90 15.81 16.85 551,111 +0.42(+2.56%)
Dec 31, 2014 16.19 16.43 16.43 16.43 582,800 +0.32(+1.99%)
Dec 30, 2014 16.00 16.30 15.93 16.11 743,417 +0.02(+0.12%)
Dec 29, 2014 16.15 16.38 15.85 16.09 824,731 -0.09(-0.56%)
Dec 26, 2014 16.44 16.44 16.08 16.18 280,062 -0.15(-0.92%)
Dec 24, 2014 16.41 16.33 16.33 16.33 185,100 -0.01(-0.06%)
Dec 23, 2014 16.22 16.57 16.14 16.34 312,251 +0.14(+0.86%)
Dec 22, 2014 16.97 16.97 15.87 16.20 528,912 -0.62(-3.69%)
Dec 19, 2014 17.08 17.20 16.81 16.82 842,360 -0.14(-0.83%)
Dec 18, 2014 16.40 17.34 16.11 16.96 1,209,118 +1.11(+7.00%)
Dec 17, 2014 15.41 15.90 15.33 15.85 926,919 +0.43(+2.79%)
Dec 16, 2014 15.86 16.08 15.42 15.42 475,237 -0.44(-2.77%)
Dec 15, 2014 15.78 16.06 15.31 15.86 668,468 +0.10(+0.63%)
Dec 12, 2014 15.59 16.01 15.25 15.76 773,752 +0.12(+0.77%)
Dec 11, 2014 15.95 16.22 15.38 15.64 1,105,352 -0.34(-2.13%)
Dec 10, 2014 16.42 16.60 15.87 15.98 1,203,217 -0.65(-3.91%)
Dec 09, 2014 16.38 16.75 16.14 16.63 721,278 +0.13(+0.79%)
Dec 08, 2014 17.30 17.34 16.35 16.50 2,035,057 -0.80(-4.62%)
Dec 05, 2014 17.27 17.83 17.17 17.30 1,130,976 -0.23(-1.31%)
Dec 04, 2014 16.71 18.34 16.64 17.53 3,031,479 +0.98(+5.92%)
Dec 03, 2014 15.44 16.66 15.44 16.55 1,242,322 +1.09(+7.05%)
Dec 02, 2014 16.11 16.39 15.38 15.46 1,096,286 -0.76(-4.69%)
Dec 01, 2014 15.83 16.34 15.65 16.22 1,358,490 +0.47(+2.98%)
Nov 28, 2014 15.69 16.15 15.56 15.75 1,041,946 -0.25(-1.56%)
Nov 26, 2014 16.25 16.00 16.00 16.00 1,535,600 -0.38(-2.32%)
Nov 25, 2014 16.55 17.04 16.35 16.38 1,929,203 -0.27(-1.62%)
Nov 24, 2014 16.99 17.32 16.63 16.65 2,457,381 -0.38(-2.23%)
Nov 21, 2014 17.82 18.03 16.80 17.03 4,411,879 -0.72(-4.06%)
Nov 20, 2014 17.48 17.81 16.92 17.75 3,386,509 -0.18(-1.00%)
Nov 19, 2014 20.72 20.72 16.50 17.93 9,459,363 -3.04(-14.50%)
Nov 18, 2014 20.85 21.43 20.81 20.97 1,644,349 -0.13(-0.62%)
Nov 17, 2014 21.42 22.18 21.04 21.10 842,427 -0.03(-0.14%)
Nov 14, 2014 20.79 21.32 20.74 21.13 1,026,252 +0.27(+1.29%)
Nov 13, 2014 21.62 21.62 20.84 20.86 604,793 -0.71(-3.29%)
Nov 12, 2014 20.91 21.64 20.81 21.57 452,609 +0.62(+2.96%)
Nov 11, 2014 21.43 21.45 20.83 20.95 359,341 -0.52(-2.42%)
Nov 10, 2014 21.41 21.66 20.93 21.47 677,549 +0.12(+0.56%)
Nov 07, 2014 20.74 21.48 20.50 21.35 866,468 +0.67(+3.24%)
Nov 06, 2014 20.55 20.96 20.38 20.68 927,977 +0.13(+0.63%)
Nov 05, 2014 20.42 20.85 20.15 20.55 824,591 +0.16(+0.78%)
Nov 04, 2014 20.74 20.75 20.07 20.39 1,069,816 -0.35(-1.69%)
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.