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 29, 2018 10.85 10.85 10.85 0 +0.55(+5.34%)
Mar 28, 2018 10.60 10.75 10.20 10.30 1,262,372 -0.35(-3.29%)
Mar 27, 2018 10.95 11.00 10.60 10.65 1,052,341 -0.20(-1.84%)
Mar 26, 2018 10.90 10.95 10.65 10.85 1,112,838 +0.20(+1.88%)
Mar 23, 2018 11.45 11.70 10.60 10.65 2,004,315 -0.75(-6.58%)
Mar 22, 2018 11.90 11.95 11.30 11.40 1,755,447 -0.60(-5.00%)
Mar 21, 2018 11.80 12.28 11.80 12.00 523,683 +0.20(+1.69%)
Mar 20, 2018 11.95 12.15 11.75 11.80 626,414 +0.00(+0.00%)
Mar 19, 2018 11.80 11.95 11.55 11.80 935,730 -0.10(-0.84%)
Mar 16, 2018 11.65 11.90 11.55 11.90 884,864 +0.30(+2.59%)
Mar 15, 2018 11.60 11.65 11.40 11.60 725,207 +0.05(+0.43%)
Mar 14, 2018 12.00 12.00 11.45 11.55 1,199,015 -0.30(-2.53%)
Mar 13, 2018 11.90 12.20 11.80 11.85 677,305 -0.05(-0.42%)
Mar 12, 2018 12.20 12.35 11.75 11.90 924,735 -0.25(-2.06%)
Mar 09, 2018 12.15 12.30 11.97 12.15 892,874 +0.05(+0.41%)
Mar 08, 2018 12.10 12.20 11.78 12.10 797,888 -0.05(-0.41%)
Mar 07, 2018 11.85 12.15 1,026,477 -0.05(-0.41%)
Mar 06, 2018 12.00 12.30 11.90 12.20 680,707 +0.35(+2.95%)
Mar 05, 2018 11.70 12.03 11.60 11.85 1,450,849 +0.10(+0.85%)
Mar 02, 2018 11.55 12.10 11.35 11.75 1,762,614 +0.10(+0.86%)
Mar 01, 2018 11.75 12.10 11.57 11.65 1,447,001 +0.05(+0.43%)
Feb 28, 2018 12.00 12.28 11.60 11.60 2,230,686 -0.40(-3.33%)
Feb 27, 2018 12.40 12.65 11.95 12.00 2,366,382 -0.50(-4.00%)
Feb 26, 2018 13.10 13.18 12.40 12.50 2,458,774 -0.55(-4.21%)
Feb 23, 2018 13.10 13.40 12.97 13.05 2,067,492 +0.15(+1.16%)
Feb 22, 2018 12.90 3,048,266 +0.70(+5.74%)
Feb 21, 2018 12.75 12.75 12.10 12.20 2,184,978 -0.45(-3.56%)
Feb 20, 2018 12.55 12.90 12.45 12.65 939,966 -0.15(-1.17%)
Feb 16, 2018 12.80 12.80 12.80 0 +0.10(+0.79%)
Feb 15, 2018 12.80 12.85 12.25 12.70 2,086,313 +0.05(+0.40%)
Feb 14, 2018 11.95 12.90 11.94 12.65 1,127,748 +0.50(+4.12%)
Feb 13, 2018 12.25 12.45 12.05 12.15 689,241 -0.20(-1.62%)
Feb 12, 2018 12.10 12.55 11.85 12.35 1,358,332 +0.35(+2.92%)
Feb 09, 2018 12.55 12.60 11.40 12.00 2,094,463 -0.25(-2.04%)
Feb 08, 2018 13.00 13.15 12.21 12.25 1,436,308 -0.70(-5.41%)
Feb 07, 2018 12.95 13.50 12.85 12.95 1,162,056 +0.00(+0.00%)
Feb 06, 2018 12.55 13.20 12.40 12.95 1,691,086 -0.03(-0.19%)
Feb 05, 2018 12.70 13.30 12.70 12.97 1,064,447 -0.12(-0.95%)
Feb 02, 2018 13.75 13.89 12.90 13.10 2,617,117 -0.85(-6.09%)
Feb 01, 2018 12.90 14.10 12.90 13.95 4,169,111 +1.10(+8.56%)
Jan 31, 2018 12.85 12.95 12.55 12.85 977,061 +0.10(+0.78%)
Jan 30, 2018 12.75 13.05 12.65 12.75 1,156,137 -0.15(-1.16%)
Jan 29, 2018 12.90 13.15 12.75 12.90 1,000,294 -0.15(-1.15%)
Jan 26, 2018 13.25 13.43 12.70 13.05 1,310,204 -0.10(-0.76%)
Jan 25, 2018 13.30 13.50 12.95 13.15 1,896,448 -0.20(-1.50%)
Jan 24, 2018 13.25 13.70 12.90 13.35 2,820,242 +0.30(+2.30%)
Jan 23, 2018 12.80 13.30 12.65 13.05 1,760,920 +0.05(+0.38%)
Jan 22, 2018 13.00 13.15 12.70 13.00 1,314,617 -0.05(-0.38%)
Jan 19, 2018 13.15 13.50 12.60 13.05 2,098,447 -0.20(-1.51%)
Jan 18, 2018 12.55 13.30 12.55 13.25 2,865,273 +0.80(+6.43%)
Jan 17, 2018 12.10 12.55 12.10 12.45 1,357,479 +0.30(+2.47%)
Jan 16, 2018 12.35 12.85 12.05 12.15 1,816,228 -0.20(-1.62%)
Jan 12, 2018 12.35 12.35 12.35 0 -0.05(-0.40%)
Jan 11, 2018 11.90 12.45 11.75 12.40 1,344,324 +0.65(+5.53%)
Jan 10, 2018 11.70 11.75 2,426,864 +0.00(+0.00%)
Jan 09, 2018 11.80 11.90 11.50 11.75 641,155 -0.10(-0.84%)
Jan 08, 2018 11.75 11.95 11.65 11.85 441,935 +0.05(+0.42%)
Jan 05, 2018 11.90 12.00 11.60 11.80 592,323 -0.15(-1.26%)
Jan 04, 2018 11.70 12.10 11.65 11.95 1,177,735 +0.30(+2.58%)
Jan 03, 2018 11.60 11.95 11.35 11.65 896,573 +0.20(+1.75%)
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.