Skip to main content

Constellium N.V. (NY: CSTM )

22.00 +0.27 (+1.27%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.18 18.38 17.56 17.86 564,681 -0.36(-1.98%)
May 27, 2021 17.80 18.74 17.80 18.22 1,693,749 +0.62(+3.52%)
May 26, 2021 17.05 17.79 17.05 17.60 783,692 +0.49(+2.86%)
May 25, 2021 17.05 17.25 16.99 17.11 968,425 -0.02(-0.12%)
May 24, 2021 17.05 17.16 16.81 17.13 483,614 +0.07(+0.41%)
May 21, 2021 17.13 17.18 16.82 17.06 699,548 +0.20(+1.19%)
May 20, 2021 17.09 17.09 16.67 16.86 400,560 -0.17(-1.00%)
May 19, 2021 17.02 17.21 16.68 17.03 804,903 -0.53(-3.02%)
May 18, 2021 17.36 17.66 17.26 17.56 1,071,192 +0.34(+1.97%)
May 17, 2021 16.82 17.25 16.66 17.22 704,587 +0.29(+1.71%)
May 14, 2021 16.86 17.06 16.67 16.93 663,910 +0.34(+2.05%)
May 13, 2021 16.82 17.27 16.23 16.59 821,436 -0.08(-0.48%)
May 12, 2021 17.72 17.72 16.50 16.67 736,070 -1.08(-6.08%)
May 11, 2021 16.50 17.83 16.36 17.75 1,319,314 +0.84(+4.97%)
May 10, 2021 17.40 17.66 16.87 16.91 1,131,781 -0.26(-1.51%)
May 07, 2021 16.96 17.32 16.80 17.17 1,077,070 +0.11(+0.64%)
May 06, 2021 17.30 17.44 16.86 17.06 783,685 -0.19(-1.10%)
May 05, 2021 17.12 17.43 16.53 17.25 1,420,339 +0.63(+3.79%)
May 04, 2021 15.30 16.65 15.30 16.62 2,124,036 +1.20(+7.78%)
May 03, 2021 15.70 15.71 15.04 15.42 1,278,657 -0.09(-0.58%)
Apr 30, 2021 15.45 15.92 15.34 15.51 704,900 -0.35(-2.21%)
Apr 29, 2021 16.60 16.60 15.48 15.86 1,132,308 -0.01(-0.06%)
Apr 28, 2021 16.45 16.77 15.69 15.87 1,894,992 -0.39(-2.40%)
Apr 27, 2021 16.26 16.58 16.02 16.26 2,145,368 -0.10(-0.61%)
Apr 26, 2021 15.93 16.40 15.93 16.36 1,008,100 +0.57(+3.61%)
Apr 23, 2021 15.33 15.86 15.14 15.79 757,900 +0.81(+5.41%)
Apr 22, 2021 15.33 15.34 14.95 14.98 529,016 -0.34(-2.22%)
Apr 21, 2021 14.61 15.32 14.50 15.32 705,253 +0.73(+5.00%)
Apr 20, 2021 15.10 15.10 14.35 14.59 760,001 -0.56(-3.70%)
Apr 19, 2021 15.53 15.73 14.85 15.15 1,195,810 -0.52(-3.32%)
Apr 16, 2021 15.63 15.80 15.37 15.67 931,400 +0.29(+1.89%)
Apr 15, 2021 15.28 15.40 14.92 15.38 516,761 +0.31(+2.06%)
Apr 14, 2021 14.72 15.28 14.65 15.07 664,491 +0.46(+3.15%)
Apr 13, 2021 14.73 14.93 14.45 14.61 463,792 -0.25(-1.68%)
Apr 12, 2021 14.83 14.89 14.44 14.86 890,061 -0.03(-0.20%)
Apr 09, 2021 14.97 14.97 14.58 14.89 486,800 -0.11(-0.73%)
Apr 08, 2021 14.72 15.03 14.38 15.00 600,423 +0.37(+2.53%)
Apr 07, 2021 14.76 14.98 14.53 14.63 1,468,843 -0.09(-0.61%)
Apr 06, 2021 14.94 15.15 14.69 14.72 674,106 -0.20(-1.34%)
Apr 05, 2021 15.14 15.17 14.73 14.92 659,641 +0.04(+0.27%)
Apr 01, 2021 14.91 15.01 14.60 14.88 685,600 +0.18(+1.22%)
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%)
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.