Chronicle Journal: Finance

Constellium N.V. (NY: CSTM )

19.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 19.60 0 +0.05(+0.26%)
Jan 13, 2022 19.11 19.77 19.11 19.55 754,828 +0.44(+2.30%)
Jan 12, 2022 19.18 19.38 18.84 19.11 521,241 +0.28(+1.49%)
Jan 11, 2022 18.52 18.92 18.23 18.83 389,690 +0.35(+1.89%)
Jan 10, 2022 18.49 18.54 18.01 18.48 686,157 -0.21(-1.12%)
Jan 07, 2022 18.98 19.22 18.65 18.69 446,918 -0.29(-1.53%)
Jan 06, 2022 18.98 19.39 18.85 18.98 1,023,799 +0.01(+0.05%)
Jan 05, 2022 18.68 19.15 18.68 18.97 798,989 +0.25(+1.34%)
Jan 04, 2022 18.48 18.79 18.35 18.72 473,905 +0.30(+1.63%)
Jan 03, 2022 18.06 18.58 17.94 18.42 711,962 +0.51(+2.85%)
Dec 31, 2021 17.76 18.07 17.74 17.91 269,858 +0.09(+0.51%)
Dec 30, 2021 17.89 18.13 17.80 17.82 310,374 -0.07(-0.39%)
Dec 29, 2021 17.92 18.02 17.74 17.89 245,040 -0.07(-0.39%)
Dec 28, 2021 17.98 18.18 17.88 17.96 287,542 -0.18(-0.99%)
Dec 27, 2021 17.89 18.15 17.70 18.14 264,929 +0.13(+0.72%)
Dec 23, 2021 17.83 18.09 17.72 18.01 237,983 +0.31(+1.75%)
Dec 22, 2021 17.44 17.77 17.44 17.70 429,804 +0.14(+0.80%)
Dec 21, 2021 16.97 17.73 16.97 17.56 357,639 +0.74(+4.40%)
Dec 20, 2021 16.77 16.89 16.22 16.82 852,559 -0.40(-2.32%)
Dec 17, 2021 16.90 17.42 16.62 17.22 757,789 +0.22(+1.29%)
Dec 16, 2021 17.36 17.85 16.90 17.00 721,997 -0.13(-0.76%)
Dec 15, 2021 16.84 17.21 16.61 17.13 1,906,924 +0.26(+1.54%)
Dec 14, 2021 17.06 17.46 16.80 16.87 348,787 -0.22(-1.29%)
Dec 13, 2021 17.19 17.25 16.83 17.09 538,804 -0.31(-1.78%)
Dec 10, 2021 17.24 17.70 17.10 17.40 660,903 -0.26(-1.47%)
Dec 09, 2021 17.45 17.82 17.31 17.66 590,192 -0.10(-0.56%)
Dec 08, 2021 17.80 17.90 17.60 17.76 404,892 +0.16(+0.91%)
Dec 07, 2021 17.29 18.11 17.29 17.60 678,710 +0.28(+1.62%)
Dec 06, 2021 17.41 17.79 17.11 17.32 631,856 +0.29(+1.70%)
Dec 03, 2021 17.24 17.44 16.83 17.03 996,686 -0.26(-1.50%)
Dec 02, 2021 17.12 17.53 17.01 17.29 698,074 +0.32(+1.89%)
Dec 01, 2021 18.11 18.18 16.93 16.97 707,668 -0.60(-3.41%)
Nov 30, 2021 17.25 17.66 16.87 17.57 1,497,426 +0.13(+0.75%)
Nov 29, 2021 18.25 18.36 17.39 17.44 719,583 -0.53(-2.95%)
Nov 26, 2021 17.50 18.00 17.03 17.97 934,942 -0.45(-2.44%)
Nov 24, 2021 18.23 18.66 18.17 18.42 426,481 -0.07(-0.38%)
Nov 23, 2021 18.66 18.97 18.38 18.49 502,741 -0.06(-0.32%)
Nov 22, 2021 18.50 18.89 18.44 18.55 1,436,299 +0.16(+0.87%)
Nov 19, 2021 18.40 18.82 18.21 18.39 533,374 -0.33(-1.76%)
Nov 18, 2021 19.26 18.84 18.65 18.72 1,374,251 -0.54(-2.80%)
Nov 17, 2021 19.54 20.03 19.15 19.26 515,175 -0.10(-0.52%)
Nov 16, 2021 19.44 19.50 19.25 19.36 760,277 -0.09(-0.46%)
Nov 15, 2021 19.85 19.89 19.14 19.45 410,132 -0.18(-0.92%)
Nov 12, 2021 19.45 19.74 19.39 19.63 366,185 +0.25(+1.29%)
Nov 11, 2021 19.15 19.59 18.92 19.38 467,333 +0.57(+3.03%)
Nov 10, 2021 19.45 18.81 547,930 -0.69(-3.54%)
Nov 09, 2021 19.64 19.85 19.44 19.50 575,453 -0.19(-0.96%)
Nov 08, 2021 20.00 20.11 19.60 19.69 1,003,108 +0.09(+0.46%)
Nov 05, 2021 19.55 19.92 19.25 19.60 679,890 +0.38(+1.98%)
Nov 04, 2021 19.17 19.66 18.98 19.22 614,915 +0.02(+0.10%)
Nov 03, 2021 19.10 19.41 18.62 19.20 1,174,217 +0.05(+0.26%)
Nov 02, 2021 18.73 19.15 18.39 19.15 809,972 +0.41(+2.19%)
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.