Skip to main content

Constellium N.V. (NY: CSTM )

13.27 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 11.30 11.60 11.20 11.45 903,702 +0.30(+2.69%)
Dec 29, 2017 11.15 11.15 11.15 0 -0.25(-2.19%)
Dec 28, 2017 10.95 11.45 10.95 11.40 672,363 +0.45(+4.11%)
Dec 27, 2017 10.80 10.95 10.65 10.95 655,667 +0.05(+0.46%)
Dec 26, 2017 10.80 10.90 10.50 10.90 632,999 +0.10(+0.93%)
Dec 22, 2017 10.85 11.10 10.70 10.80 847,733 -0.10(-0.92%)
Dec 21, 2017 10.90 10.95 10.45 10.90 1,871,063 -0.05(-0.46%)
Dec 20, 2017 10.40 11.00 10.30 10.95 2,463,095 +0.60(+5.80%)
Dec 19, 2017 10.00 10.32 9.900 10.35 2,026,662 +0.40(+4.02%)
Dec 18, 2017 10.00 10.10 9.950 9.950 918,323 +0.05(+0.51%)
Dec 15, 2017 9.900 10.10 9.850 9.900 1,344,461 +0.10(+1.02%)
Dec 14, 2017 10.00 10.15 9.800 9.800 802,714 -0.15(-1.51%)
Dec 13, 2017 10.00 10.20 9.850 9.950 1,894,747 -0.15(-1.49%)
Dec 12, 2017 10.25 10.30 10.05 10.10 735,649 -0.10(-0.98%)
Dec 11, 2017 10.00 10.25 10.00 10.20 802,510 +0.20(+2.00%)
Dec 08, 2017 10.20 10.20 9.850 10.00 761,771 -0.10(-0.99%)
Dec 07, 2017 10.20 10.25 10.10 10.10 491,880 -0.05(-0.49%)
Dec 06, 2017 10.40 10.50 10.03 10.15 686,142 -0.30(-2.87%)
Dec 05, 2017 10.40 10.65 10.35 10.45 689,994 -0.05(-0.48%)
Dec 04, 2017 10.70 10.70 10.32 10.50 1,140,811 -0.15(-1.41%)
Dec 01, 2017 10.60 10.95 10.50 10.65 1,530,321 +0.05(+0.47%)
Nov 30, 2017 10.45 10.62 10.30 10.60 931,386 +0.30(+2.91%)
Nov 29, 2017 10.35 10.55 10.20 10.30 1,067,539 -0.05(-0.48%)
Nov 28, 2017 10.20 10.60 10.15 10.35 1,157,466 +0.10(+0.98%)
Nov 27, 2017 10.50 10.65 10.15 10.25 1,687,642 +0.05(+0.49%)
Nov 24, 2017 10.45 10.45 10.10 10.20 356,570 +0.00(+0.00%)
Nov 22, 2017 10.00 10.28 10.00 10.20 757,661 +0.25(+2.51%)
Nov 21, 2017 9.850 10.05 9.800 9.950 915,054 +0.05(+0.51%)
Nov 20, 2017 10.05 10.15 9.850 9.900 930,699 -0.20(-1.98%)
Nov 17, 2017 9.700 10.15 9.675 10.10 1,195,954 +0.35(+3.59%)
Nov 16, 2017 9.800 10.00 9.600 9.750 2,391,260 +0.60(+6.56%)
Nov 15, 2017 9.450 9.550 9.075 9.150 3,578,034 -0.40(-4.19%)
Nov 14, 2017 9.900 10.15 9.250 9.550 3,168,696 -0.50(-4.98%)
Nov 13, 2017 10.20 10.35 10.05 10.05 1,131,717 -0.20(-1.95%)
Nov 10, 2017 10.15 10.35 9.900 10.25 1,752,806 +0.10(+0.99%)
Nov 09, 2017 10.75 10.75 9.900 10.15 3,881,536 -0.75(-6.88%)
Nov 08, 2017 11.10 11.15 10.47 10.90 2,288,767 -0.25(-2.24%)
Nov 07, 2017 11.50 11.60 11.07 11.15 2,268,151 -0.35(-3.04%)
Nov 06, 2017 11.50 11.65 11.35 11.50 1,008,538 -0.05(-0.43%)
Nov 03, 2017 11.55 11.60 11.30 11.55 1,989,360 +0.00(+0.00%)
Nov 02, 2017 11.05 11.60 11.00 11.55 3,515,613 +0.45(+4.05%)
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.