Constellium Ord Shs Cl A (NY: CSTM )

11.10 -0.22 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 23.06 23.27 23.27 23.27 101,700 +0.31(+1.35%)
Dec 30, 2013 23.13 23.25 22.90 22.96 220,304 -0.07(-0.30%)
Dec 27, 2013 22.86 23.47 22.65 23.03 153,714 +0.33(+1.45%)
Dec 26, 2013 22.88 23.04 22.68 22.70 116,343 -0.19(-0.83%)
Dec 24, 2013 22.75 23.13 22.70 22.89 110,202 +0.32(+1.42%)
Dec 23, 2013 22.64 22.74 22.38 22.57 347,760 +0.17(+0.76%)
Dec 20, 2013 22.02 22.64 22.00 22.40 569,893 +0.48(+2.19%)
Dec 19, 2013 21.98 22.30 21.77 21.92 268,141 -0.01(-0.05%)
Dec 18, 2013 21.90 22.16 21.77 21.93 420,413 +0.12(+0.55%)
Dec 17, 2013 21.73 21.89 21.67 21.81 107,083 +0.00(+0.00%)
Dec 16, 2013 21.67 22.02 21.11 21.81 339,630 +0.10(+0.46%)
Dec 13, 2013 21.19 21.74 21.04 21.71 244,647 +0.64(+3.04%)
Dec 12, 2013 21.29 22.20 20.72 21.07 3,519,166 +0.00(+0.00%)
Dec 11, 2013 21.57 21.70 20.65 21.07 339,765 -0.48(-2.23%)
Dec 10, 2013 21.63 22.00 21.42 21.55 420,009 +0.07(+0.33%)
Dec 09, 2013 21.18 21.58 20.80 21.48 281,384 +0.48(+2.29%)
Dec 06, 2013 20.79 21.12 19.97 21.00 693,974 -0.36(-1.69%)
Dec 05, 2013 21.68 21.68 20.95 21.36 313,261 -0.35(-1.61%)
Dec 04, 2013 21.84 21.95 21.58 21.71 73,577 -0.18(-0.82%)
Dec 03, 2013 21.78 21.97 21.78 21.89 361,549 +0.08(+0.37%)
Dec 02, 2013 21.66 21.93 21.10 21.81 292,217 +0.19(+0.88%)
Nov 29, 2013 21.55 21.72 21.04 21.62 75,144 +0.16(+0.75%)
Nov 27, 2013 21.66 21.87 21.43 21.46 160,409 -0.06(-0.28%)
Nov 26, 2013 21.85 22.35 21.25 21.52 227,898 +0.15(+0.70%)
Nov 25, 2013 21.92 21.92 21.28 21.37 489,038 -0.56(-2.55%)
Nov 22, 2013 21.73 21.98 21.45 21.93 264,221 +0.49(+2.29%)
Nov 21, 2013 20.17 21.53 20.03 21.44 528,315 +1.56(+7.85%)
Nov 20, 2013 20.01 20.39 19.86 19.88 146,238 -0.12(-0.60%)
Nov 19, 2013 20.00 20.36 19.56 20.00 205,262 +0.01(+0.05%)
Nov 18, 2013 20.20 20.23 19.72 19.99 271,837 -0.16(-0.79%)
Nov 15, 2013 20.50 21.01 19.95 20.15 387,381 +0.06(+0.30%)
Nov 14, 2013 18.54 20.45 18.27 20.09 598,959 +1.59(+8.59%)
Nov 12, 2013 18.35 18.80 18.05 18.50 524,559 +0.07(+0.38%)
Nov 11, 2013 18.37 19.12 18.25 18.43 703,970 -0.42(-2.23%)
Nov 08, 2013 17.53 18.98 17.50 18.85 5,790,203 +1.63(+9.47%)
Nov 07, 2013 17.25 17.98 16.90 17.22 673,727 +0.53(+3.18%)
Nov 06, 2013 18.04 18.21 16.60 16.69 1,069,574 -1.38(-7.64%)
Nov 05, 2013 18.34 18.49 17.55 18.07 459,510 -0.69(-3.68%)
Nov 04, 2013 18.76 18.88 18.60 18.76 61,580 +0.01(+0.05%)
Nov 01, 2013 18.50 18.77 18.48 18.75 71,686 +0.28(+1.52%)
Oct 31, 2013 18.50 18.87 18.24 18.47 42,698 -0.05(-0.27%)
Oct 30, 2013 18.87 19.52 18.29 18.52 102,196 -0.35(-1.85%)
Oct 29, 2013 19.12 19.39 18.84 18.87 93,397 -0.13(-0.68%)
Oct 28, 2013 18.50 19.30 18.49 19.00 94,733 +0.44(+2.37%)
Oct 25, 2013 18.09 18.65 17.99 18.56 56,574 +0.51(+2.83%)
Oct 24, 2013 18.19 18.23 17.63 18.05 312,665 -0.23(-1.26%)
Oct 23, 2013 18.13 18.59 17.97 18.28 203,290 +0.13(+0.72%)
Oct 22, 2013 17.49 18.36 17.39 18.15 363,389 +0.70(+4.01%)
Oct 21, 2013 17.90 17.97 16.80 17.45 901,388 -0.45(-2.51%)
Oct 18, 2013 18.94 18.94 17.80 17.90 533,082 -0.85(-4.53%)
Oct 17, 2013 18.99 19.14 18.61 18.75 174,958 -0.18(-0.95%)
Oct 16, 2013 18.95 19.43 18.88 18.93 141,937 +0.08(+0.42%)
Oct 15, 2013 18.70 19.26 18.42 18.85 193,449 +0.14(+0.75%)
Oct 14, 2013 18.54 18.90 18.39 18.71 29,377 +0.05(+0.27%)
Oct 11, 2013 18.36 19.05 18.36 18.66 130,344 +0.24(+1.30%)
Oct 10, 2013 18.21 18.84 18.19 18.42 127,502 +0.34(+1.88%)
Oct 09, 2013 18.40 18.53 17.62 18.08 144,183 -0.31(-1.69%)
Oct 08, 2013 18.50 18.87 18.33 18.39 126,144 +0.03(+0.16%)
Oct 07, 2013 19.00 19.06 18.25 18.36 264,001 -0.08(-0.43%)
Oct 04, 2013 18.30 18.61 17.50 18.44 122,375 +0.36(+1.99%)
Oct 03, 2013 18.31 18.58 17.97 18.08 134,166 -0.19(-1.04%)
Oct 02, 2013 18.45 18.61 17.71 18.27 432,267 -0.30(-1.62%)
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.