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 (%)
Jul 31, 2023 18.97 19.14 18.83 19.09 638,970 +0.10(+0.53%)
Jul 28, 2023 18.23 19.46 18.18 18.99 897,277 +0.07(+0.37%)
Jul 27, 2023 19.22 19.22 18.67 18.92 1,082,697 +0.17(+0.91%)
Jul 26, 2023 19.00 19.28 18.56 18.75 1,517,122 +0.92(+5.16%)
Jul 25, 2023 17.65 18.01 17.59 17.83 1,317,010 +0.24(+1.36%)
Jul 24, 2023 17.63 17.79 17.43 17.59 372,553 -0.04(-0.23%)
Jul 21, 2023 17.70 17.82 17.51 17.63 378,830 -0.04(-0.23%)
Jul 20, 2023 17.81 17.84 17.54 17.67 376,448 -0.03(-0.17%)
Jul 19, 2023 17.96 18.02 17.57 17.70 615,622 -0.25(-1.39%)
Jul 18, 2023 18.00 18.16 17.91 17.95 411,350 +0.00(+0.00%)
Jul 17, 2023 17.57 17.96 17.54 17.95 342,593 +0.17(+0.96%)
Jul 14, 2023 18.32 18.39 17.72 17.78 530,442 -0.65(-3.53%)
Jul 13, 2023 17.92 18.43 17.85 18.43 745,890 +0.60(+3.37%)
Jul 12, 2023 17.58 18.05 17.41 17.83 739,654 +0.61(+3.54%)
Jul 11, 2023 17.05 17.24 16.93 17.22 430,944 +0.16(+0.94%)
Jul 10, 2023 16.85 17.23 16.85 17.06 442,355 +0.07(+0.41%)
Jul 07, 2023 16.57 17.14 16.41 16.99 605,467 +0.51(+3.09%)
Jul 06, 2023 16.67 16.70 16.01 16.48 715,804 -0.36(-2.14%)
Jul 05, 2023 17.05 17.14 16.81 16.84 570,460 -0.33(-1.92%)
Jul 03, 2023 17.06 17.36 16.98 17.17 513,099 -0.03(-0.17%)
Jun 30, 2023 17.12 17.27 16.93 17.20 754,491 +0.23(+1.36%)
Jun 29, 2023 16.60 16.98 16.57 16.97 606,086 +0.35(+2.11%)
Jun 28, 2023 16.65 16.74 16.50 16.62 527,127 -0.10(-0.60%)
Jun 27, 2023 16.32 16.81 16.23 16.72 660,600 +0.42(+2.58%)
Jun 26, 2023 16.09 16.56 16.09 16.30 505,060 +0.21(+1.31%)
Jun 23, 2023 15.90 16.27 15.90 16.09 2,073,723 -0.26(-1.59%)
Jun 22, 2023 16.56 16.61 16.27 16.35 472,196 -0.21(-1.27%)
Jun 21, 2023 16.25 16.60 16.25 16.56 333,459 +0.12(+0.73%)
Jun 20, 2023 16.44 16.55 16.29 16.44 469,182 -0.23(-1.38%)
Jun 16, 2023 16.94 16.96 16.55 16.67 904,886 -0.12(-0.71%)
Jun 15, 2023 16.65 16.80 16.52 16.79 869,466 +0.17(+1.02%)
Jun 14, 2023 16.58 16.63 16.34 16.62 813,874 +0.16(+0.97%)
Jun 13, 2023 16.31 16.77 16.31 16.46 753,140 +0.23(+1.42%)
Jun 12, 2023 15.89 16.28 15.84 16.23 490,346 +0.29(+1.82%)
Jun 09, 2023 16.38 16.52 15.92 15.94 570,842 -0.44(-2.69%)
Jun 08, 2023 16.40 16.51 16.11 16.38 423,211 -0.06(-0.36%)
Jun 07, 2023 16.54 16.95 16.43 16.44 847,890 +0.05(+0.31%)
Jun 06, 2023 15.96 16.67 15.94 16.39 1,155,013 +0.26(+1.61%)
Jun 05, 2023 15.94 16.20 15.59 16.13 881,826 +0.19(+1.19%)
Jun 02, 2023 15.69 16.00 15.61 15.94 703,870 +0.61(+3.98%)
Jun 01, 2023 15.09 15.48 14.91 15.33 502,002 +0.43(+2.89%)
May 31, 2023 15.21 15.21 14.74 14.90 559,578 -0.43(-2.80%)
May 30, 2023 15.42 15.49 15.27 15.33 559,238 -0.03(-0.20%)
May 26, 2023 15.25 15.42 15.13 15.36 451,495 +0.25(+1.65%)
May 25, 2023 15.08 15.23 14.96 15.11 321,199 -0.03(-0.20%)
May 24, 2023 15.20 15.29 15.04 15.14 533,124 -0.25(-1.62%)
May 23, 2023 15.64 15.97 15.37 15.39 790,788 -0.38(-2.41%)
May 22, 2023 15.72 15.92 15.68 15.77 378,360 +0.00(+0.00%)
May 19, 2023 16.15 16.15 15.64 15.77 643,012 -0.28(-1.74%)
May 18, 2023 15.69 16.10 15.52 16.05 624,094 +0.14(+0.88%)
May 17, 2023 15.52 15.94 14.98 15.91 1,924,378 +0.56(+3.65%)
May 16, 2023 15.16 15.55 15.16 15.35 1,778,327 -0.10(-0.65%)
May 15, 2023 14.73 15.46 14.62 15.45 895,563 +0.73(+4.96%)
May 12, 2023 14.95 15.09 14.46 14.72 1,515,401 -0.17(-1.14%)
May 11, 2023 14.65 14.91 14.62 14.89 488,894 -0.22(-1.46%)
May 10, 2023 15.39 15.41 14.69 15.11 540,576 +0.01(+0.07%)
May 09, 2023 15.32 15.38 15.09 15.10 689,358 -0.36(-2.33%)
May 08, 2023 15.42 15.74 15.21 15.46 1,135,101 +0.53(+3.55%)
May 05, 2023 14.72 14.96 14.65 14.93 761,031 +0.46(+3.18%)
May 04, 2023 14.27 14.47 14.03 14.47 1,015,086 +0.41(+2.92%)
May 03, 2023 13.98 14.28 13.89 14.06 913,476 +0.06(+0.43%)
May 02, 2023 14.35 14.35 13.77 14.00 1,555,906 -0.30(-2.10%)
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.