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 31, 2021 14.89 15.07 14.28 14.70 938,706 -0.02(-0.14%)
Mar 30, 2021 14.22 14.88 14.12 14.72 508,095 +0.44(+3.08%)
Mar 29, 2021 14.94 15.30 14.28 14.28 505,576 -0.81(-5.37%)
Mar 26, 2021 15.14 15.41 14.66 15.09 630,700 +0.23(+1.55%)
Mar 25, 2021 14.04 14.89 13.71 14.86 838,813 +0.45(+3.12%)
Mar 24, 2021 15.13 15.17 14.31 14.41 1,377,367 -0.46(-3.09%)
Mar 23, 2021 15.52 15.70 14.71 14.87 1,530,235 -0.92(-5.83%)
Mar 22, 2021 16.68 16.78 15.51 15.79 1,245,027 -0.03(-0.19%)
Mar 19, 2021 15.51 15.95 14.97 15.82 1,402,700 +0.36(+2.33%)
Mar 18, 2021 16.28 16.63 15.41 15.46 842,934 -1.00(-6.08%)
Mar 17, 2021 16.30 16.53 16.03 16.46 728,593 -0.08(-0.48%)
Mar 16, 2021 16.58 16.81 16.17 16.54 1,290,965 -0.22(-1.31%)
Mar 15, 2021 16.67 16.84 16.24 16.76 1,255,493 -0.04(-0.24%)
Mar 12, 2021 16.43 17.08 16.43 16.80 1,518,300 +0.05(+0.30%)
Mar 11, 2021 15.65 16.92 15.56 16.75 6,638,869 +1.32(+8.55%)
Mar 10, 2021 15.00 15.62 14.94 15.43 1,383,151 +0.49(+3.28%)
Mar 09, 2021 14.43 14.99 13.88 14.94 1,883,610 +0.71(+4.99%)
Mar 08, 2021 14.02 14.61 13.97 14.23 453,023 +0.12(+0.85%)
Mar 05, 2021 14.20 14.47 13.34 14.11 841,500 +0.11(+0.79%)
Mar 04, 2021 14.65 15.10 13.54 14.00 958,255 -0.82(-5.53%)
Mar 03, 2021 14.47 15.17 14.42 14.82 2,860,194 +0.42(+2.92%)
Mar 02, 2021 14.01 14.68 13.96 14.40 957,361 +0.36(+2.56%)
Mar 01, 2021 13.69 14.19 13.60 14.04 607,679 +0.80(+6.04%)
Feb 26, 2021 13.50 13.66 13.02 13.24 829,800 -0.35(-2.58%)
Feb 25, 2021 14.09 14.29 13.03 13.59 1,564,002 -0.65(-4.56%)
Feb 24, 2021 13.50 14.24 13.31 14.24 1,808,620 +0.69(+5.09%)
Feb 23, 2021 13.68 13.74 12.91 13.55 1,051,274 -0.33(-2.38%)
Feb 22, 2021 13.70 14.41 13.65 13.88 828,571 -0.13(-0.93%)
Feb 19, 2021 13.67 14.31 13.66 14.01 1,434,200 +0.48(+3.55%)
Feb 18, 2021 13.94 14.01 13.42 13.53 728,139 -0.50(-3.56%)
Feb 17, 2021 14.21 14.32 13.86 14.03 535,195 -0.21(-1.47%)
Feb 16, 2021 14.59 14.75 14.14 14.24 453,507 -0.18(-1.25%)
Feb 12, 2021 14.25 14.67 14.14 14.42 596,300 +0.14(+0.98%)
Feb 11, 2021 13.95 14.30 13.75 14.28 368,887 +0.29(+2.07%)
Feb 10, 2021 14.31 14.34 13.82 13.99 334,179 -0.15(-1.06%)
Feb 09, 2021 14.27 14.75 13.94 14.14 1,157,414 +0.44(+3.21%)
Feb 08, 2021 13.23 13.88 13.23 13.70 671,466 +0.03(+0.22%)
Feb 05, 2021 13.82 14.02 13.51 13.67 824,600 +0.10(+0.74%)
Feb 04, 2021 13.21 13.60 13.21 13.57 474,443 +0.35(+2.65%)
Feb 03, 2021 13.43 13.50 13.09 13.22 338,054 -0.16(-1.20%)
Feb 02, 2021 13.50 13.64 13.04 13.38 789,171 +0.06(+0.45%)
Feb 01, 2021 12.48 13.36 12.25 13.32 1,152,733 +0.99(+8.03%)
Jan 29, 2021 12.99 12.99 12.06 12.33 648,400 -0.57(-4.42%)
Jan 28, 2021 12.74 12.99 12.36 12.90 909,407 +0.37(+2.95%)
Jan 27, 2021 12.48 12.75 11.92 12.53 1,029,705 -0.37(-2.87%)
Jan 26, 2021 13.55 13.66 12.88 12.90 472,070 -0.51(-3.80%)
Jan 25, 2021 13.39 13.43 12.75 13.41 1,108,952 -0.14(-1.03%)
Jan 22, 2021 13.32 13.63 13.26 13.55 632,700 -0.13(-0.95%)
Jan 21, 2021 14.10 14.13 13.52 13.68 644,705 -0.38(-2.70%)
Jan 20, 2021 14.48 14.58 14.05 14.06 976,907 -0.34(-2.36%)
Jan 19, 2021 14.24 14.52 13.98 14.40 692,326 +0.37(+2.64%)
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%)
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.