Constellium N.V. Historical Stock Prices

CSTM 
$11.35
*  
0.49
4.51%
Get CSTM Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading CSTM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CSTM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.87  11.50  10.80  11.35 674,973
07/29/2015 10.87 11.5 10.8 11.35 674,973
07/28/2015 10.57 11.075 10.49 10.86 1,119,475
07/27/2015 10.61 10.84 10.45 10.52 729,641
07/24/2015 10.68 10.77 10.21 10.68 752,381
07/23/2015 10.19 10.76 10.17 10.76 1,067,462
07/22/2015 9.76 10.18 9.59 10.17 895,661
07/21/2015 9.94 10.17 9.78 9.83 1,215,210
07/20/2015 10.15 10.23 9.63 9.89 1,281,547
07/17/2015 10.33 10.38 9.99 10.15 669,638
07/16/2015 10 10.37 9.885 10.36 951,921
07/15/2015 10.65 10.7399 9.9 9.93 513,084
07/14/2015 10.48 10.82 10.43 10.63 617,109
07/13/2015 10.43 10.72 10.34 10.6 573,097
07/10/2015 10.61 10.79 10.23 10.36 863,611
07/09/2015 10.98 11.16 10.48 10.49 1,583,623
07/08/2015 11.2 11.55 10.66 10.79 964,511
07/07/2015 10.68 11.35 10.68 11.31 2,110,948
07/06/2015 11.13 11.17 10.67 10.8 1,044,247
07/02/2015 11.75 11.79 11.21 11.29 849,421
07/01/2015 11.91 12.05 11.62 11.75 897,769
06/30/2015 12.25 12.28 11.68 11.83 1,234,382
06/29/2015 12.14 12.24 11.96 12.14 1,196,637
06/26/2015 12.25 12.37 12.01 12.24 621,448
06/25/2015 12.38 12.41 12.02 12.21 1,150,070
06/24/2015 12.4 12.6 12.35 12.38 1,529,477
06/23/2015 12.2 12.47 12.09 12.42 1,116,089
06/22/2015 12.15 12.43 12.05 12.09 1,282,637
06/19/2015 11.8 12.16 11.8 12.11 948,067
06/18/2015 11.68 11.915 11.26 11.88 1,686,269
06/17/2015 11.92 12.01 11.23 11.65 1,137,657
06/16/2015 12.01 12.22 11.66 11.87 819,335
06/15/2015 12.41 12.51 12.08 12.09 959,834
06/12/2015 12.64 12.64 12.145 12.53 751,448
06/11/2015 12.45 12.77 12.356 12.67 1,075,976
06/10/2015 12.75 12.945 12.11 12.37 1,137,606
06/09/2015 12.99 13.03 12.45 12.68 784,592
06/08/2015 13.62 13.66 12.93 12.96 836,498
06/05/2015 14.03 14.255 13.56 13.6 2,025,555
06/04/2015 14 14.1 13.962 14.08 735,394
06/03/2015 13.75 14.1 13.72 14.08 701,676
06/02/2015 13.44 13.87 13.336 13.71 586,288
06/01/2015 13.7 13.77 13.445 13.45 629,133
05/29/2015 13.83 13.92 13.59 13.62 568,554
05/28/2015 13.92 14.05 13.56 13.87 996,965
05/27/2015 14.2 14.26 13.91 13.97 738,609
05/26/2015 14.89 14.9 14.02 14.22 909,024
05/22/2015 15.25 15.58 14.9 14.93 431,286
05/21/2015 15.63 15.69 15.09 15.25 569,392
05/20/2015 15.12 15.54 14.895 15.44 846,435
05/19/2015 15 15.46 14.78 15.17 1,168,038
05/18/2015 15.71 15.72 14.75 15.04 1,623,934
05/15/2015 16.62 16.7 15.33 15.75 3,355,770
05/14/2015 16.2 17.3 15.404 17.09 3,676,430
05/13/2015 17.07 17.249 16.92 16.94 945,107
05/12/2015 17.13 17.44 16.85 17.02 1,120,283
05/11/2015 17.51 17.57 17.13 17.18 1,014,126
05/08/2015 17.55 17.82 17.385 17.5 896,469
05/07/2015 17.81 17.8265 17.35 17.4 1,039,899
05/06/2015 17.57 17.88 17.44 17.81 553,115
05/05/2015 18.4 18.47 17.44 17.49 985,413
05/04/2015 18.4 18.52 18.18 18.24 857,392
05/01/2015 18.41 18.52 18.24 18.31 757,673
04/30/2015 18.35 18.52 18.13 18.37 477,087
04/29/2015 18.41 18.78 18.07 18.3 970,590
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?