Skip to main content

Constellium N.V. (NY: CSTM )

22.11 +0.38 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.190 5.300 5.150 5.190 802,753 +0.03(+0.58%)
Mar 30, 2016 5.000 5.280 5.000 5.160 720,781 +0.23(+4.67%)
Mar 29, 2016 4.780 5.040 4.670 4.930 662,545 +0.12(+2.49%)
Mar 28, 2016 4.970 5.040 4.790 4.810 422,705 -0.17(-3.41%)
Mar 24, 2016 4.690 4.980 4.980 4.980 939,500 +0.22(+4.62%)
Mar 23, 2016 5.020 5.090 4.670 4.760 1,031,644 -0.30(-5.93%)
Mar 22, 2016 4.790 5.390 4.620 5.060 2,034,346 +0.24(+4.98%)
Mar 21, 2016 4.910 4.960 4.625 4.820 865,712 -0.13(-2.63%)
Mar 18, 2016 5.000 5.400 4.890 4.950 1,603,963 -0.10(-1.98%)
Mar 17, 2016 4.600 5.250 4.600 5.050 2,452,985 +0.48(+10.50%)
Mar 16, 2016 4.320 4.700 4.260 4.570 2,752,669 +0.26(+6.03%)
Mar 15, 2016 5.930 6.110 4.160 4.310 8,768,655 -2.56(-37.26%)
Mar 14, 2016 6.790 6.930 6.360 6.870 1,128,200 -0.01(-0.15%)
Mar 11, 2016 6.940 7.430 6.750 6.880 1,555,734 +0.08(+1.18%)
Mar 10, 2016 6.000 7.060 6.000 6.800 2,509,727 +0.96(+16.44%)
Mar 09, 2016 5.610 6.140 5.580 5.840 895,117 +0.28(+5.04%)
Mar 08, 2016 6.060 6.060 5.450 5.560 1,193,774 -0.62(-10.03%)
Mar 07, 2016 6.310 6.480 5.870 6.180 1,677,814 -0.05(-0.80%)
Mar 04, 2016 6.340 6.470 6.130 6.230 1,638,442 -0.07(-1.11%)
Mar 03, 2016 5.830 6.490 5.800 6.300 1,507,617 +0.50(+8.62%)
Mar 02, 2016 5.270 5.810 5.220 5.800 1,798,026 +0.56(+10.69%)
Mar 01, 2016 5.240 5.410 5.040 5.240 1,098,696 +0.02(+0.38%)
Feb 29, 2016 5.270 5.325 5.179 5.220 926,812 +0.01(+0.19%)
Feb 26, 2016 5.150 5.290 5.015 5.210 1,035,633 +0.13(+2.56%)
Feb 25, 2016 5.170 5.230 4.950 5.080 1,078,749 -0.12(-2.31%)
Feb 24, 2016 4.990 5.270 4.750 5.200 1,783,311 +0.21(+4.21%)
Feb 23, 2016 5.130 5.180 4.820 4.990 1,022,316 -0.15(-2.92%)
Feb 22, 2016 5.250 5.260 5.090 5.140 919,900 -0.02(-0.39%)
Feb 19, 2016 5.240 5.280 4.950 5.160 720,714 -0.07(-1.34%)
Feb 18, 2016 4.960 5.300 4.400 5.230 1,638,460 +0.34(+6.95%)
Feb 17, 2016 4.160 4.920 4.160 4.890 3,805,746 +0.86(+21.34%)
Feb 16, 2016 4.220 4.260 3.950 4.030 1,656,126 -0.13(-3.12%)
Feb 12, 2016 4.230 4.160 4.160 4.160 941,600 +0.03(+0.73%)
Feb 11, 2016 4.460 4.595 3.990 4.130 1,617,215 -0.34(-7.61%)
Feb 10, 2016 4.910 4.930 4.420 4.470 1,549,699 -0.33(-6.88%)
Feb 09, 2016 4.990 5.030 4.590 4.800 1,475,793 -0.20(-4.00%)
Feb 08, 2016 5.080 5.140 4.930 5.000 689,746 -0.21(-4.03%)
Feb 05, 2016 5.540 5.540 4.920 5.210 2,008,552 -0.37(-6.63%)
Feb 04, 2016 5.850 6.485 5.270 5.580 2,340,661 -0.30(-5.10%)
Feb 03, 2016 5.840 5.990 5.570 5.880 723,895 +0.02(+0.34%)
Feb 02, 2016 5.810 5.860 5.605 5.860 669,416 -0.02(-0.34%)
Feb 01, 2016 6.150 6.230 5.530 5.880 1,345,485 -0.38(-6.07%)
Jan 29, 2016 5.500 6.420 5.460 6.260 1,126,571 +0.81(+14.86%)
Jan 28, 2016 5.760 5.880 5.380 5.450 559,486 -0.27(-4.72%)
Jan 27, 2016 5.930 6.150 5.680 5.720 491,636 -0.28(-4.67%)
Jan 26, 2016 5.720 6.000 5.610 6.000 325,618 +0.31(+5.45%)
Jan 25, 2016 6.100 6.180 5.550 5.690 824,910 -0.48(-7.78%)
Jan 22, 2016 6.610 7.140 6.020 6.170 1,222,501 -0.29(-4.49%)
Jan 21, 2016 6.170 6.690 6.170 6.460 630,280 +0.26(+4.19%)
Jan 20, 2016 6.070 6.370 5.790 6.200 889,623 -0.05(-0.80%)
Jan 19, 2016 6.810 6.810 6.000 6.250 901,219 -0.50(-7.41%)
Jan 15, 2016 6.610 6.750 6.750 6.750 1,028,600 -0.21(-3.02%)
Jan 14, 2016 7.270 7.370 6.700 6.960 999,823 -0.34(-4.66%)
Jan 13, 2016 7.310 7.730 7.299 7.300 820,430 +0.04(+0.55%)
Jan 12, 2016 7.250 7.454 6.820 7.260 851,033 +0.03(+0.41%)
Jan 11, 2016 7.730 7.810 6.765 7.230 1,625,998 -0.55(-7.07%)
Jan 08, 2016 7.590 8.080 7.460 7.780 865,947 +0.22(+2.91%)
Jan 07, 2016 7.730 7.830 7.440 7.560 892,547 -0.32(-4.06%)
Jan 06, 2016 8.100 8.650 7.730 7.880 1,280,996 -0.34(-4.14%)
Jan 05, 2016 8.200 8.360 7.800 8.220 988,870 +0.05(+0.61%)
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.