Historical Stock Prices

CSTM 
$18.91
*  
0.46
2.49%
Get CSTM Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading CSTM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 18.34 18.93 18.33 18.91 476,015
02/26/2015 18.51 18.725 18.39 18.45 198,049
02/25/2015 18.6 18.6999 18.12 18.42 421,646
02/24/2015 18.82 18.9 18.33 18.66 441,707
02/23/2015 19.04 19.1499 18.51 18.77 330,323
02/20/2015 18.98 19.4289 18.804 19.06 370,766
02/19/2015 18.71 19.23 18.55 18.98 408,283
02/18/2015 18.71 19.12 18.51 18.75 244,564
02/17/2015 18.82 18.86 18.53 18.73 317,876
02/13/2015 18.87 19.17 18.699 18.77 571,412
02/12/2015 18.96 18.97 18.54 18.67 446,322
02/11/2015 18.57 18.85 18.414 18.51 280,147
02/10/2015 18.23 18.75 17.95 18.59 631,691
02/09/2015 19.39 19.39 17.98 18.28 913,035
02/06/2015 19.53 19.66 19.03 19.24 530,754
02/05/2015 19.7 20.11 19.385 19.62 745,344
02/04/2015 19.08 19.66 18.63 19.56 808,075
02/03/2015 18.66 19.4 18.5 19.06 1,241,077
02/02/2015 18.5 18.5199 18.16 18.29 476,209
01/30/2015 18.67 18.7 18.16 18.41 426,076
01/29/2015 18.29 18.88 18.11 18.72 1,310,678
01/28/2015 17.9 18.92 17.54 18.46 1,022,410
01/27/2015 17.49 18.09 17.364 17.75 432,742
01/26/2015 17.64 18.01 17.4301 17.64 356,519
01/23/2015 18.24 18.24 17.6049 17.77 534,415
01/22/2015 18.32 18.5 18.09 18.21 541,530
01/21/2015 17.71 18.49 17.52 18.24 582,749
01/20/2015 17.57 17.98 17.1172 17.71 653,580
01/16/2015 17.68 17.91 17.17 17.81 868,983
01/15/2015 18 18.115 17.51 17.6 685,344
01/14/2015 17.18 18.5 16.88 18 1,527,695
01/13/2015 17.16 17.71 17.11 17.3 1,278,600
01/12/2015 16.81 17.17 16.2 17.12 595,836
01/09/2015 16.52 16.84 16.34 16.79 453,506
01/08/2015 16.29 16.5 16.06 16.39 392,584
01/07/2015 16.52 16.54 15.96 16.22 402,555
01/06/2015 16.35 16.52 16.185 16.36 355,057
01/05/2015 16.76 16.81 16.07 16.36 474,357
01/02/2015 16.53 16.9 15.81 16.85 551,111
12/31/2014 16.19 16.5 15.96 16.43 582,801
12/30/2014 16 16.3 15.93 16.11 743,417
12/29/2014 16.15 16.38 15.85 16.09 824,731
12/26/2014 16.44 16.44 16.08 16.18 280,062
12/24/2014 16.41 16.54 16.18 16.33 185,122
12/23/2014 16.22 16.57 16.14 16.34 312,251
12/22/2014 16.97 16.97 15.87 16.2 528,912
12/19/2014 17.08 17.2 16.81 16.82 842,360
12/18/2014 16.4 17.335 16.11 16.96 1,209,118
12/17/2014 15.41 15.9 15.33 15.85 926,919
12/16/2014 15.86 16.08 15.42 15.42 475,237
12/15/2014 15.78 16.06 15.31 15.86 668,468
12/12/2014 15.59 16.01 15.25 15.76 773,752
12/11/2014 15.95 16.22 15.385 15.64 1,105,352
12/10/2014 16.42 16.6045 15.87 15.98 1,203,217
12/09/2014 16.38 16.75 16.14 16.63 721,278
12/08/2014 17.3 17.34 16.35 16.5 2,035,057
12/05/2014 17.27 17.83 17.17 17.3 1,130,976
12/04/2014 16.71 18.34 16.64 17.53 3,031,479
12/03/2014 15.44 16.66 15.44 16.55 1,242,322
12/02/2014 16.11 16.39 15.3758 15.46 1,096,286
12/01/2014 15.83 16.34 15.65 16.22 1,358,490
11/28/2014 15.69 16.15 15.56 15.75 1,041,946
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?