Skip to main content

Constellium Ord Shs Cl A (NY: CSTM )

11.96 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 11.83 12.02 11.73 11.96 1,141,978 +0.01(+0.08%)
Nov 07, 2024 12.13 12.20 11.84 11.95 1,729,168 +0.03(+0.25%)
Nov 06, 2024 11.55 12.06 11.42 11.92 2,914,521 +0.72(+6.43%)
Nov 05, 2024 11.18 11.30 11.08 11.20 1,302,695 +0.01(+0.09%)
Nov 04, 2024 11.50 11.52 11.14 11.19 1,587,495 -0.14(-1.24%)
Nov 01, 2024 11.11 11.39 11.07 11.33 1,170,109 +0.23(+2.07%)
Oct 31, 2024 11.22 11.34 11.02 11.10 1,604,934 -0.22(-1.94%)
Oct 30, 2024 11.29 11.44 11.01 11.32 2,024,261 -0.09(-0.79%)
Oct 29, 2024 11.76 11.86 11.36 11.41 2,427,222 -0.48(-4.04%)
Oct 28, 2024 11.33 12.04 11.31 11.89 2,541,361 +0.54(+4.76%)
Oct 25, 2024 11.06 11.40 10.84 11.35 4,265,319 +0.50(+4.61%)
Oct 24, 2024 10.90 10.91 10.61 10.85 5,280,158 +0.12(+1.12%)
Oct 23, 2024 12.00 12.36 10.49 10.73 12,359,521 -4.20(-28.13%)
Oct 22, 2024 14.21 15.05 14.12 14.93 2,539,851 +0.79(+5.59%)
Oct 21, 2024 14.97 15.03 14.12 14.14 1,133,222 -0.86(-5.73%)
Oct 18, 2024 15.01 15.16 14.87 15.00 457,982 +0.16(+1.08%)
Oct 17, 2024 14.85 14.94 14.48 14.84 651,200 +0.00(+0.00%)
Oct 16, 2024 14.67 14.84 14.53 14.84 1,189,749 +0.30(+2.06%)
Oct 15, 2024 14.79 14.88 14.51 14.54 1,463,814 -0.22(-1.49%)
Oct 14, 2024 14.38 14.77 14.26 14.76 879,020 +0.21(+1.44%)
Oct 11, 2024 14.78 14.87 14.42 14.55 929,902 -0.19(-1.29%)
Oct 10, 2024 14.20 14.81 14.16 14.74 1,589,190 +0.38(+2.65%)
Oct 09, 2024 14.39 14.60 14.25 14.36 1,343,653 -0.14(-0.97%)
Oct 08, 2024 14.68 14.73 14.48 14.50 1,726,071 -0.38(-2.55%)
Oct 07, 2024 14.93 15.14 14.73 14.88 1,167,516 -0.19(-1.26%)
Oct 04, 2024 15.82 15.82 15.06 15.07 1,175,260 -0.44(-2.84%)
Oct 03, 2024 16.00 16.05 15.51 15.51 2,052,734 -0.68(-4.20%)
Oct 02, 2024 16.24 16.44 15.99 16.19 2,123,580 -0.26(-1.58%)
Oct 01, 2024 16.34 16.59 16.20 16.45 1,479,762 +0.19(+1.17%)
Sep 30, 2024 16.37 16.54 15.99 16.26 1,151,638 -0.58(-3.44%)
Sep 27, 2024 16.79 17.03 16.75 16.84 805,597 +0.24(+1.45%)
Sep 26, 2024 16.18 16.87 16.04 16.60 1,584,391 +0.85(+5.40%)
Sep 25, 2024 16.16 16.26 15.73 15.75 1,158,775 -0.51(-3.14%)
Sep 24, 2024 16.44 16.57 16.22 16.26 1,213,980 +0.12(+0.74%)
Sep 23, 2024 16.30 16.51 16.13 16.14 661,538 -0.08(-0.49%)
Sep 20, 2024 16.74 16.74 16.19 16.22 1,669,772 -0.54(-3.22%)
Sep 19, 2024 17.27 17.27 16.65 16.76 1,206,026 +0.00(+0.00%)
Sep 18, 2024 16.89 17.27 16.68 16.76 788,736 -0.13(-0.77%)
Sep 17, 2024 16.80 16.96 16.65 16.89 644,576 +0.27(+1.62%)
Sep 16, 2024 16.65 16.79 16.41 16.62 541,329 +0.05(+0.30%)
Sep 13, 2024 16.59 16.80 16.45 16.57 628,761 +0.19(+1.16%)
Sep 12, 2024 16.50 16.61 16.31 16.38 459,313 -0.03(-0.18%)
Sep 11, 2024 15.90 16.43 15.80 16.41 718,118 +0.50(+3.14%)
Sep 10, 2024 16.07 16.21 15.90 15.91 1,347,681 -0.26(-1.61%)
Sep 09, 2024 16.55 16.55 16.10 16.17 1,235,020 -0.37(-2.24%)
Sep 06, 2024 16.54 16.70 16.36 16.54 1,469,739 +0.04(+0.24%)
Sep 05, 2024 16.06 16.52 15.89 16.50 1,343,938 +0.57(+3.58%)
Sep 04, 2024 16.04 16.35 15.85 15.93 990,268 -0.12(-0.75%)
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.