Skip to main content

Constellium Ord Shs Cl A (NY: CSTM )

12.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 12.24 12.45 12.13 12.20 1,103,183 -0.06(-0.49%)
Dec 03, 2024 12.54 12.63 12.20 12.26 928,827 -0.22(-1.76%)
Dec 02, 2024 12.31 12.56 12.15 12.48 1,146,059 +0.22(+1.79%)
Nov 29, 2024 12.29 12.46 12.20 12.26 245,133 +0.01(+0.08%)
Nov 27, 2024 12.52 12.59 12.16 12.25 805,988 -0.23(-1.84%)
Nov 26, 2024 12.53 12.64 12.30 12.48 1,064,709 -0.06(-0.48%)
Nov 25, 2024 12.32 12.75 12.32 12.54 1,327,234 +0.25(+2.03%)
Nov 22, 2024 11.98 12.43 11.97 12.29 885,608 +0.28(+2.33%)
Nov 21, 2024 11.67 12.05 11.49 12.01 1,370,595 +0.33(+2.83%)
Nov 20, 2024 11.48 11.72 11.48 11.68 1,482,271 +0.10(+0.86%)
Nov 19, 2024 11.62 11.89 11.51 11.58 1,433,975 -0.12(-1.03%)
Nov 18, 2024 11.48 11.73 11.43 11.70 1,179,058 +0.24(+2.09%)
Nov 15, 2024 11.62 11.65 11.30 11.46 1,516,194 +0.12(+1.06%)
Nov 14, 2024 11.72 11.80 11.21 11.34 1,685,790 -0.34(-2.91%)
Nov 13, 2024 11.84 12.00 11.63 11.68 1,134,208 -0.11(-0.93%)
Nov 12, 2024 11.81 12.01 11.75 11.79 860,760 -0.16(-1.34%)
Nov 11, 2024 11.99 12.07 11.77 11.95 1,021,452 -0.01(-0.08%)
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%)
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.