Skip to main content

Constellium Ord Shs Cl A (NY: CSTM )

20.09 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 20.00 20.35 20.00 20.09 1,139,082 +0.03(+0.15%)
Jun 20, 2024 19.92 20.16 19.86 20.06 886,332 +0.12(+0.60%)
Jun 18, 2024 20.11 20.29 19.93 19.94 778,466 -0.11(-0.55%)
Jun 17, 2024 19.59 20.09 19.52 20.05 768,739 +0.23(+1.16%)
Jun 14, 2024 19.87 20.03 19.69 19.82 1,083,413 -0.43(-2.12%)
Jun 13, 2024 20.41 20.65 19.93 20.25 1,198,310 -0.31(-1.51%)
Jun 12, 2024 21.00 21.23 20.56 20.56 1,309,949 +0.14(+0.69%)
Jun 11, 2024 19.74 20.50 19.68 20.42 960,127 +0.22(+1.09%)
Jun 10, 2024 19.50 20.23 19.50 20.20 771,084 +0.46(+2.33%)
Jun 07, 2024 19.67 19.77 19.40 19.74 1,521,989 -0.13(-0.65%)
Jun 06, 2024 20.33 20.59 19.85 19.87 1,153,340 -0.58(-2.84%)
Jun 05, 2024 20.12 20.58 20.01 20.45 2,561,430 -0.83(-3.90%)
Jun 04, 2024 21.65 21.71 20.96 21.28 1,602,691 -0.70(-3.18%)
Jun 03, 2024 21.75 22.00 21.62 21.98 1,233,360 +0.31(+1.43%)
May 31, 2024 21.52 21.71 21.12 21.67 662,929 +0.13(+0.60%)
May 30, 2024 21.63 21.68 21.35 21.54 813,889 +0.04(+0.19%)
May 29, 2024 21.60 21.68 20.84 21.50 1,907,853 -0.31(-1.42%)
May 28, 2024 21.57 21.96 21.40 21.81 976,776 +0.16(+0.74%)
May 24, 2024 21.38 21.73 21.36 21.65 599,720 +0.43(+2.03%)
May 23, 2024 21.43 21.65 20.99 21.22 1,256,000 -0.15(-0.70%)
May 22, 2024 21.55 21.69 21.17 21.37 890,432 -0.33(-1.52%)
May 21, 2024 21.31 21.81 21.31 21.70 621,603 +0.21(+0.98%)
May 20, 2024 20.65 21.59 20.65 21.49 722,851 +0.79(+3.82%)
May 17, 2024 20.76 21.07 20.59 20.70 642,002 -0.14(-0.67%)
May 16, 2024 20.21 20.88 20.21 20.84 927,172 +0.65(+3.22%)
May 15, 2024 20.33 20.40 19.77 20.19 1,402,774 +0.17(+0.85%)
May 14, 2024 20.55 20.59 19.94 20.02 591,025 -0.18(-0.89%)
May 13, 2024 20.41 20.53 20.10 20.20 505,675 -0.04(-0.20%)
May 10, 2024 20.35 20.43 20.01 20.24 499,473 +0.08(+0.40%)
May 09, 2024 20.06 20.48 20.06 20.16 459,937 +0.16(+0.80%)
May 08, 2024 19.97 20.14 19.95 20.00 669,325 -0.27(-1.33%)
May 07, 2024 20.44 20.67 20.25 20.27 487,375 -0.19(-0.93%)
May 06, 2024 20.47 20.82 20.44 20.46 593,024 +0.25(+1.24%)
May 03, 2024 20.30 20.45 20.05 20.21 606,379 +0.23(+1.15%)
May 02, 2024 19.84 20.08 19.73 19.98 850,064 +0.24(+1.22%)
May 01, 2024 19.86 20.33 19.69 19.74 1,047,986 +0.05(+0.25%)
Apr 30, 2024 20.35 20.45 19.65 19.69 883,188 -1.01(-4.88%)
Apr 29, 2024 20.83 21.05 20.55 20.70 680,638 +0.00(+0.00%)
Apr 26, 2024 20.27 20.77 20.25 20.70 910,407 +0.33(+1.62%)
Apr 25, 2024 19.86 20.61 19.45 20.37 1,679,789 +0.38(+1.90%)
Apr 24, 2024 21.20 21.21 19.86 19.99 2,506,383 -1.34(-6.28%)
Apr 23, 2024 20.88 21.33 20.82 21.33 1,251,871 +0.20(+0.95%)
Apr 22, 2024 20.96 21.38 20.75 21.13 1,909,551 +0.41(+1.98%)
Apr 19, 2024 20.55 21.10 20.55 20.72 847,616 +0.11(+0.53%)
Apr 18, 2024 20.84 21.34 20.59 20.61 1,267,911 -0.12(-0.58%)
Apr 17, 2024 21.31 21.34 20.70 20.73 646,430 -0.25(-1.19%)
Apr 16, 2024 20.72 21.26 20.52 20.98 939,985 -0.03(-0.14%)
Apr 15, 2024 21.50 21.68 20.89 21.01 740,622 -0.14(-0.66%)
Apr 12, 2024 21.55 21.69 21.00 21.15 900,305 -0.52(-2.40%)
Apr 11, 2024 21.94 22.02 21.62 21.67 554,130 -0.13(-0.60%)
Apr 10, 2024 22.07 22.31 21.44 21.80 959,213 -0.61(-2.72%)
Apr 09, 2024 22.74 22.91 22.35 22.41 697,444 -0.08(-0.36%)
Apr 08, 2024 22.73 22.87 22.44 22.49 571,808 +0.06(+0.27%)
Apr 05, 2024 22.39 22.63 22.17 22.43 754,008 +0.02(+0.09%)
Apr 04, 2024 23.08 23.20 22.39 22.41 578,298 -0.47(-2.05%)
Apr 03, 2024 22.44 23.12 22.44 22.88 867,150 +0.40(+1.78%)
Apr 02, 2024 22.17 22.54 22.07 22.48 858,750 +0.20(+0.90%)
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.