Quantcast

Constellium N.V. Ordinary Shares Historical Stock Prices

CSTM 
$10.205
*  
0.065
0.63%
Get CSTM Alerts
*Delayed - data as of Oct. 15, 2018 15:29 ET  -  Find a broker to begin trading CSTM now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    CSTM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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.
15:29 10.26 10.35 10.10 10.205 562,725
10/12/2018 10.5 10.63 9.89 10.27 2,290,252
10/11/2018 10.3 10.645 10.15 10.15 2,014,194
10/10/2018 11.02 11.05 10.36 10.37 1,645,854
10/09/2018 11.39 11.46 11.12 11.12 576,658
10/08/2018 11.44 11.5 11.18 11.47 407,826
10/05/2018 11.65 11.75 11.41 11.55 495,031
10/04/2018 12.21 12.226 11.7 11.72 598,428
10/03/2018 12.5 12.52 12.185 12.21 646,877
10/02/2018 12.51 12.6 12.3 12.4 539,205
10/01/2018 12.5 12.51 12.12 12.42 771,848
09/28/2018 12.25 12.45 12.15 12.35 423,774
09/27/2018 12.25 12.425 12.05 12.35 395,499
09/26/2018 12.25 12.45 12 12.3 771,705
09/25/2018 12.35 12.5 12.15 12.3 506,961
09/24/2018 12.45 12.525 12.225 12.25 327,817
09/21/2018 12.5 12.5 12.275 12.45 364,133
09/20/2018 12.5 12.7 12.3 12.35 660,303
09/19/2018 11.95 12.7 11.9 12.45 1,436,255
09/18/2018 11.5 12.1 11.5 11.95 1,551,783
09/17/2018 11.45 11.6 11.3 11.5 637,745
09/14/2018 11.15 11.45 11.15 11.45 701,139
09/13/2018 11.15 11.25 10.9 11.15 664,114
09/12/2018 11 11.125 10.9 11.05 650,625
09/11/2018 10.95 11.225 10.8 11 719,692
09/10/2018 11.1 11.3 10.95 11.05 816,218
09/07/2018 11 11.3 10.8 11.05 1,410,986
09/06/2018 11.45 11.7 11.05 11.05 803,001
09/05/2018 11.55 11.65 11.1 11.5 854,305
09/04/2018 11.55 11.575 11.25 11.4 574,848
08/31/2018 11.4 11.7 11.35 11.65 467,289
08/30/2018 12.05 12.05 11.45 11.5 522,441
08/29/2018 11.85 12.175 11.8 12 365,587
08/28/2018 12.25 12.4 11.7 11.9 464,219
08/27/2018 11.85 12.275 11.7 12.15 448,003
08/24/2018 11.35 11.9 11.275 11.75 597,079
08/23/2018 11.55 11.6 11.25 11.25 618,190
08/22/2018 11.55 11.7 11.45 11.5 419,793
08/21/2018 11.35 11.8 11.35 11.6 442,179
08/20/2018 11.3 11.55 11.2 11.4 556,298
08/17/2018 11.3 11.4 11.0742 11.3 588,070
08/16/2018 11.55 11.65 11.2 11.25 783,432
08/15/2018 11.65 11.65 11.2 11.4 853,769
08/14/2018 11.95 12 11.75 11.85 764,306
08/13/2018 12.2 12.2342 11.75 11.9 683,191
08/10/2018 12.2 12.3 11.95 12.25 490,463
08/09/2018 12.4 12.45 12.175 12.3 454,836
08/08/2018 12.5 12.59 12.3 12.35 473,524
08/07/2018 12.6 12.85 12.4 12.45 522,996
08/06/2018 12.4 12.5 12.2 12.4 576,080
08/03/2018 12.55 12.7 12.3 12.4 518,814
08/02/2018 12.85 12.9 12.5 12.6 482,333
08/01/2018 13.15 13.35 12.85 12.85 756,944
07/31/2018 12.9 13.25 12.9 13.1 981,695
07/30/2018 12.85 13.05 12.8 12.9 1,021,241
07/27/2018 13 13.05 12.475 12.85 1,110,292
07/26/2018 12.4 13.35 12.4 12.95 2,943,354
07/25/2018 12.55 12.85 12.1 12.45 2,146,960
07/24/2018 12.95 13.05 12 12.3 3,362,931
07/23/2018 10.8 11.3 10.75 11.1 1,068,112
07/20/2018 10.85 10.95 10.65 10.75 806,543
07/19/2018 11.3 11.3 10.725 10.8 990,923
07/18/2018 11.1 11.55 11.1 11.5 499,990
07/17/2018 11.25 11.4 11.1 11.15 1,185,401
07/16/2018 11.05 11.5 10.975 11.25 1,380,158
07/13/2018 10.75 11.05 10.75 10.9 635,724
07/12/2018 10.7 10.85 10.65 10.75 445,289
*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?

Smart Portfolio