Quantcast

Historical Stock Prices

CSTM 
$7.71
*  
0.69
8.21%
Get CSTM Alerts
*Delayed - data as of Dec. 14, 2018  -  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
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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 8.27 8.29 7.68 7.71 1,731,955
12/13/2018 8.45 8.94 8.04 8.4 1,987,196
12/12/2018 8.32 8.8 8.13 8.4 1,442,587
12/11/2018 8.19 8.42 8 8.12 1,117,242
12/10/2018 7.96 8 7.41 7.91 1,460,074
12/07/2018 8.25 8.505 7.91 8 1,269,650
12/06/2018 8.2 8.2 7.845 8.19 1,256,201
12/04/2018 8.87 8.97 8.38 8.48 1,024,703
12/03/2018 8.7 9.03 8.6 8.95 1,409,307
11/30/2018 8.51 8.53 8.28 8.39 969,141
11/29/2018 8.45 8.65 8.26 8.52 1,071,194
11/28/2018 7.86 8.49 7.85 8.47 1,325,730
11/27/2018 7.83 7.895 7.69 7.76 1,389,119
11/26/2018 7.63 8.08 7.6 7.96 1,153,321
11/23/2018 7.61 7.66 7.43 7.57 415,471
11/21/2018 7.55 7.9 7.53 7.74 1,161,117
11/20/2018 7.92 7.94 7.34 7.42 2,584,372
11/19/2018 8.46 8.46 8.08 8.12 728,252
11/16/2018 8.33 8.57 8.24 8.55 759,708
11/15/2018 8.04 8.43 7.75 8.34 2,454,987
11/14/2018 8.37 8.5 8.04 8.1 1,060,704
11/13/2018 8.3 8.54 8.18 8.29 1,487,688
11/12/2018 8.73 8.79 8.26 8.29 861,082
11/09/2018 9.05 9.15 8.645 8.81 1,069,644
11/08/2018 9.42 9.445 9.045 9.16 567,079
11/07/2018 9.34 9.76 9.21 9.48 1,197,568
11/06/2018 9.17 9.335 9.03 9.21 811,336
11/05/2018 9.42 9.53 9.02 9.25 874,080
11/02/2018 9.66 9.76 9.23 9.48 1,048,440
11/01/2018 9.13 9.65 8.98 9.58 1,295,989
10/31/2018 9.02 9.37 8.9 9.06 1,806,356
10/30/2018 8.89 8.935 8.4 8.82 1,851,231
10/29/2018 9.22 9.58 8.75 8.8 1,627,615
10/26/2018 8.78 9.26 8.72 9.08 1,632,449
10/25/2018 8.85 9.46 8.16 9.18 2,696,539
10/24/2018 9.38 9.4 8.62 8.66 2,613,478
10/23/2018 9.5 9.57 9.2875 9.44 1,441,184
10/22/2018 9.62 9.82 9.51 9.77 1,017,531
10/19/2018 9.9 9.94 9.5 9.65 1,214,128
10/18/2018 10.34 10.5 9.86 9.87 969,585
10/17/2018 10.36 10.61 10.17 10.41 686,571
10/16/2018 10.3 10.34 10.15 10.32 722,079
10/15/2018 10.3 10.35 10.1 10.16 836,497
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
*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