NYSE - Delayed Quote • USD
Constellium SE (CSTM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.27 | 20.77 | 20.25 | 20.70 | 20.70 | 910,400 |
Apr 25, 2024 | 19.86 | 20.61 | 19.45 | 20.37 | 20.37 | 1,679,800 |
Apr 24, 2024 | 21.20 | 21.21 | 19.86 | 19.99 | 19.99 | 2,506,400 |
Apr 23, 2024 | 20.88 | 21.33 | 20.82 | 21.33 | 21.33 | 1,251,800 |
Apr 22, 2024 | 20.96 | 21.38 | 20.75 | 21.13 | 21.13 | 1,909,600 |
Apr 19, 2024 | 20.55 | 21.10 | 20.55 | 20.72 | 20.72 | 847,500 |
Apr 18, 2024 | 20.84 | 21.34 | 20.59 | 20.61 | 20.61 | 1,267,900 |
Apr 17, 2024 | 21.31 | 21.34 | 20.70 | 20.73 | 20.73 | 646,400 |
Apr 16, 2024 | 20.72 | 21.26 | 20.52 | 20.98 | 20.98 | 940,000 |
Apr 15, 2024 | 21.50 | 21.69 | 20.89 | 21.01 | 21.01 | 740,600 |
Apr 12, 2024 | 21.55 | 21.69 | 21.00 | 21.15 | 21.15 | 900,300 |
Apr 11, 2024 | 21.94 | 22.02 | 21.62 | 21.67 | 21.67 | 554,100 |
Apr 10, 2024 | 22.07 | 22.31 | 21.44 | 21.80 | 21.80 | 959,200 |
Apr 9, 2024 | 22.74 | 22.91 | 22.35 | 22.41 | 22.41 | 697,400 |
Apr 8, 2024 | 22.73 | 22.87 | 22.44 | 22.49 | 22.49 | 571,800 |
Apr 5, 2024 | 22.39 | 22.63 | 22.17 | 22.43 | 22.43 | 754,000 |
Apr 4, 2024 | 23.08 | 23.20 | 22.39 | 22.41 | 22.41 | 578,300 |
Apr 3, 2024 | 22.44 | 23.13 | 22.44 | 22.88 | 22.88 | 867,200 |
Apr 2, 2024 | 22.17 | 22.54 | 22.07 | 22.48 | 22.48 | 858,800 |
Apr 1, 2024 | 22.26 | 22.45 | 22.12 | 22.28 | 22.28 | 627,100 |
Mar 28, 2024 | 21.76 | 22.17 | 21.73 | 22.11 | 22.11 | 587,300 |
Mar 27, 2024 | 21.12 | 21.83 | 21.09 | 21.73 | 21.73 | 752,100 |
Mar 26, 2024 | 21.45 | 21.45 | 20.90 | 20.91 | 20.91 | 907,900 |
Mar 25, 2024 | 21.00 | 21.37 | 21.00 | 21.31 | 21.31 | 445,600 |
Mar 22, 2024 | 20.83 | 21.08 | 20.79 | 20.91 | 20.91 | 336,900 |
Mar 21, 2024 | 21.09 | 21.15 | 20.82 | 20.98 | 20.98 | 694,300 |
Mar 20, 2024 | 20.16 | 21.10 | 20.10 | 21.00 | 21.00 | 587,200 |
Mar 19, 2024 | 19.85 | 20.32 | 19.75 | 20.12 | 20.12 | 1,130,400 |
Mar 18, 2024 | 19.92 | 20.18 | 19.81 | 19.89 | 19.89 | 534,200 |
Mar 15, 2024 | 19.76 | 20.03 | 19.67 | 19.81 | 19.81 | 729,600 |
Mar 14, 2024 | 20.13 | 20.17 | 19.59 | 19.82 | 19.82 | 527,000 |
Mar 13, 2024 | 20.12 | 20.42 | 20.12 | 20.25 | 20.25 | 454,700 |
Mar 12, 2024 | 20.20 | 20.23 | 19.81 | 20.15 | 20.15 | 358,900 |
Mar 11, 2024 | 19.95 | 20.18 | 19.81 | 20.18 | 20.18 | 689,600 |
Mar 8, 2024 | 19.63 | 20.55 | 19.63 | 20.08 | 20.08 | 888,400 |
Mar 7, 2024 | 19.53 | 20.04 | 19.53 | 20.03 | 20.03 | 887,600 |
Mar 6, 2024 | 19.48 | 19.55 | 19.25 | 19.41 | 19.41 | 641,700 |
Mar 5, 2024 | 19.24 | 19.50 | 19.12 | 19.13 | 19.13 | 497,000 |
Mar 4, 2024 | 19.32 | 19.54 | 19.32 | 19.40 | 19.40 | 367,400 |
Mar 1, 2024 | 19.49 | 19.58 | 19.24 | 19.43 | 19.43 | 611,900 |
Feb 29, 2024 | 19.15 | 19.60 | 18.91 | 19.39 | 19.39 | 1,176,600 |
Feb 28, 2024 | 18.85 | 19.26 | 18.73 | 18.78 | 18.78 | 765,300 |
Feb 27, 2024 | 19.46 | 19.55 | 19.02 | 19.04 | 19.04 | 578,200 |
Feb 26, 2024 | 18.79 | 19.75 | 18.79 | 19.38 | 19.38 | 866,700 |
Feb 23, 2024 | 19.60 | 19.87 | 19.18 | 19.59 | 19.59 | 1,171,300 |
Feb 22, 2024 | 19.37 | 19.77 | 19.25 | 19.61 | 19.61 | 1,200,900 |
Feb 21, 2024 | 20.34 | 20.79 | 19.20 | 19.49 | 19.49 | 1,996,500 |
Feb 20, 2024 | 18.75 | 18.77 | 18.44 | 18.57 | 18.57 | 889,600 |
Feb 16, 2024 | 19.09 | 19.35 | 18.94 | 19.13 | 19.13 | 678,600 |
Feb 15, 2024 | 18.89 | 19.27 | 18.89 | 19.22 | 19.22 | 642,500 |
Feb 14, 2024 | 18.68 | 18.87 | 18.45 | 18.66 | 18.66 | 644,700 |
Feb 13, 2024 | 18.45 | 18.78 | 18.11 | 18.35 | 18.35 | 772,400 |
Feb 12, 2024 | 18.86 | 19.36 | 18.83 | 19.25 | 19.25 | 894,600 |
Feb 9, 2024 | 19.14 | 19.20 | 18.78 | 18.79 | 18.79 | 610,900 |
Feb 8, 2024 | 18.79 | 19.38 | 18.65 | 19.16 | 19.16 | 797,100 |
Feb 7, 2024 | 19.05 | 19.05 | 18.76 | 18.87 | 18.87 | 465,500 |
Feb 6, 2024 | 18.80 | 19.01 | 18.67 | 18.99 | 18.99 | 484,200 |
Feb 5, 2024 | 18.86 | 18.91 | 18.56 | 18.83 | 18.83 | 444,900 |
Feb 2, 2024 | 18.85 | 19.33 | 18.74 | 19.24 | 19.24 | 454,100 |
Feb 1, 2024 | 18.94 | 19.26 | 18.81 | 19.26 | 19.26 | 419,600 |
Jan 31, 2024 | 19.18 | 19.43 | 18.75 | 18.75 | 18.75 | 421,800 |
Jan 30, 2024 | 19.29 | 19.40 | 19.11 | 19.26 | 19.26 | 322,400 |
Jan 29, 2024 | 19.12 | 19.52 | 18.99 | 19.51 | 19.51 | 516,900 |
Jan 26, 2024 | 19.26 | 19.38 | 19.10 | 19.24 | 19.24 | 264,100 |
Jan 25, 2024 | 19.16 | 19.23 | 18.68 | 19.09 | 19.09 | 484,800 |
Jan 24, 2024 | 19.33 | 19.38 | 18.76 | 18.81 | 18.81 | 688,300 |
Jan 23, 2024 | 19.43 | 19.52 | 18.91 | 19.00 | 19.00 | 694,700 |
Jan 22, 2024 | 18.67 | 19.13 | 18.58 | 18.85 | 18.85 | 876,800 |
Jan 19, 2024 | 18.08 | 18.64 | 17.81 | 18.61 | 18.61 | 904,900 |
Jan 18, 2024 | 18.26 | 18.26 | 17.82 | 18.00 | 18.00 | 746,300 |
Jan 17, 2024 | 17.68 | 18.15 | 17.57 | 18.05 | 18.05 | 992,400 |
Jan 16, 2024 | 18.29 | 18.33 | 18.04 | 18.12 | 18.12 | 546,600 |
Jan 12, 2024 | 18.46 | 18.52 | 18.16 | 18.24 | 18.24 | 460,000 |
Jan 11, 2024 | 18.33 | 18.33 | 17.89 | 18.13 | 18.13 | 765,700 |
Jan 10, 2024 | 18.47 | 18.57 | 18.24 | 18.32 | 18.32 | 723,500 |
Jan 9, 2024 | 18.31 | 18.80 | 18.28 | 18.55 | 18.55 | 1,034,800 |
Jan 8, 2024 | 18.47 | 18.78 | 18.33 | 18.63 | 18.63 | 738,400 |
Jan 5, 2024 | 18.55 | 19.01 | 18.52 | 18.56 | 18.56 | 514,200 |
Jan 4, 2024 | 18.93 | 18.98 | 18.72 | 18.77 | 18.77 | 521,600 |
Jan 3, 2024 | 19.42 | 19.42 | 18.74 | 18.80 | 18.80 | 592,200 |
Jan 2, 2024 | 19.52 | 19.92 | 19.41 | 19.59 | 19.59 | 539,700 |
Dec 29, 2023 | 20.23 | 20.38 | 19.95 | 19.96 | 19.96 | 497,000 |
Dec 28, 2023 | 20.28 | 20.55 | 20.28 | 20.39 | 20.39 | 301,900 |
Dec 27, 2023 | 20.27 | 20.68 | 20.27 | 20.49 | 20.49 | 416,300 |
Dec 26, 2023 | 20.00 | 20.29 | 19.94 | 20.20 | 20.20 | 361,900 |
Dec 22, 2023 | 19.80 | 20.07 | 19.62 | 20.00 | 20.00 | 366,600 |
Dec 21, 2023 | 19.68 | 19.79 | 19.52 | 19.78 | 19.78 | 323,700 |
Dec 20, 2023 | 19.79 | 20.01 | 19.38 | 19.40 | 19.40 | 508,700 |
Dec 19, 2023 | 19.46 | 19.78 | 19.38 | 19.74 | 19.74 | 573,600 |
Dec 18, 2023 | 19.04 | 19.50 | 18.95 | 19.25 | 19.25 | 547,900 |
Dec 15, 2023 | 18.98 | 19.39 | 18.84 | 18.95 | 18.95 | 1,192,400 |
Dec 14, 2023 | 18.49 | 18.98 | 18.45 | 18.88 | 18.88 | 871,600 |
Dec 13, 2023 | 17.48 | 18.29 | 17.42 | 18.27 | 18.27 | 636,700 |
Dec 12, 2023 | 17.78 | 17.78 | 17.47 | 17.51 | 17.51 | 477,300 |
Dec 11, 2023 | 17.51 | 18.07 | 17.34 | 17.78 | 17.78 | 447,300 |
Dec 8, 2023 | 17.44 | 17.80 | 17.38 | 17.60 | 17.60 | 425,800 |
Dec 7, 2023 | 17.44 | 17.54 | 17.15 | 17.53 | 17.53 | 480,100 |
Dec 6, 2023 | 17.83 | 17.90 | 17.29 | 17.40 | 17.40 | 470,600 |
Dec 5, 2023 | 18.23 | 18.27 | 17.49 | 17.60 | 17.60 | 583,500 |
Dec 4, 2023 | 17.85 | 18.33 | 17.80 | 18.33 | 18.33 | 940,100 |
Dec 1, 2023 | 17.35 | 17.99 | 17.28 | 17.86 | 17.86 | 1,387,000 |
Nov 30, 2023 | 17.38 | 17.64 | 17.25 | 17.40 | 17.40 | 765,100 |
Nov 29, 2023 | 17.56 | 17.62 | 16.96 | 17.26 | 17.26 | 419,100 |
Nov 28, 2023 | 17.49 | 17.67 | 17.29 | 17.37 | 17.37 | 549,400 |
Nov 27, 2023 | 17.37 | 17.55 | 17.22 | 17.49 | 17.49 | 331,400 |
Nov 24, 2023 | 17.38 | 17.57 | 17.34 | 17.50 | 17.50 | 210,700 |
Nov 22, 2023 | 17.30 | 17.57 | 17.12 | 17.45 | 17.45 | 523,100 |
Nov 21, 2023 | 17.69 | 17.73 | 17.26 | 17.26 | 17.26 | 905,600 |
Nov 20, 2023 | 17.89 | 17.96 | 17.75 | 17.80 | 17.80 | 382,200 |
Nov 17, 2023 | 17.88 | 18.01 | 17.71 | 17.80 | 17.80 | 531,600 |
Nov 16, 2023 | 17.87 | 17.98 | 17.58 | 17.65 | 17.65 | 754,400 |
Nov 15, 2023 | 17.94 | 18.37 | 17.91 | 17.96 | 17.96 | 769,800 |
Nov 14, 2023 | 17.50 | 18.13 | 17.50 | 18.12 | 18.12 | 790,000 |
Nov 13, 2023 | 17.52 | 17.58 | 17.13 | 17.14 | 17.14 | 596,100 |
Nov 10, 2023 | 17.25 | 17.63 | 17.04 | 17.57 | 17.57 | 811,100 |
Nov 9, 2023 | 17.00 | 17.24 | 16.88 | 17.12 | 17.12 | 880,100 |
Nov 8, 2023 | 16.77 | 16.90 | 16.61 | 16.89 | 16.89 | 490,500 |
Nov 7, 2023 | 16.85 | 16.91 | 16.57 | 16.73 | 16.73 | 1,179,600 |
Nov 6, 2023 | 17.01 | 17.04 | 16.77 | 16.96 | 16.96 | 508,600 |
Nov 3, 2023 | 17.15 | 17.32 | 17.00 | 17.05 | 17.05 | 989,500 |
Nov 2, 2023 | 16.13 | 16.70 | 15.94 | 16.69 | 16.69 | 1,463,000 |
Nov 1, 2023 | 15.78 | 15.82 | 15.30 | 15.75 | 15.75 | 1,408,700 |
Oct 31, 2023 | 15.87 | 16.16 | 15.77 | 15.80 | 15.80 | 1,412,900 |
Oct 30, 2023 | 15.51 | 16.02 | 15.46 | 15.93 | 15.93 | 1,366,400 |
Oct 27, 2023 | 15.79 | 15.79 | 15.17 | 15.32 | 15.32 | 1,037,100 |
Oct 26, 2023 | 15.41 | 15.97 | 15.21 | 15.61 | 15.61 | 1,669,600 |
Oct 25, 2023 | 15.04 | 15.26 | 14.12 | 15.01 | 15.01 | 3,235,900 |
Oct 24, 2023 | 16.19 | 16.40 | 16.08 | 16.28 | 16.28 | 902,000 |
Oct 23, 2023 | 15.77 | 16.29 | 15.74 | 16.11 | 16.11 | 699,400 |
Oct 20, 2023 | 16.28 | 16.28 | 15.87 | 15.93 | 15.93 | 721,600 |
Oct 19, 2023 | 16.19 | 16.64 | 15.98 | 16.31 | 16.31 | 814,200 |
Oct 18, 2023 | 16.68 | 16.75 | 16.30 | 16.30 | 16.30 | 642,800 |
Oct 17, 2023 | 16.53 | 17.00 | 16.50 | 16.98 | 16.98 | 511,100 |
Oct 16, 2023 | 16.87 | 16.99 | 16.69 | 16.76 | 16.76 | 601,800 |
Oct 13, 2023 | 16.75 | 16.76 | 16.43 | 16.64 | 16.64 | 748,400 |
Oct 12, 2023 | 17.46 | 17.46 | 16.45 | 16.66 | 16.66 | 491,900 |
Oct 11, 2023 | 17.30 | 17.45 | 17.08 | 17.35 | 17.35 | 319,200 |
Oct 10, 2023 | 17.18 | 17.57 | 17.18 | 17.23 | 17.23 | 433,500 |
Oct 9, 2023 | 16.97 | 17.24 | 16.84 | 16.98 | 16.98 | 518,900 |
Oct 6, 2023 | 16.70 | 17.34 | 16.58 | 17.11 | 17.11 | 581,300 |
Oct 5, 2023 | 17.22 | 17.27 | 16.42 | 16.71 | 16.71 | 987,400 |
Oct 4, 2023 | 17.25 | 17.32 | 17.04 | 17.22 | 17.22 | 963,700 |
Oct 3, 2023 | 17.64 | 17.81 | 16.87 | 17.14 | 17.14 | 786,900 |
Oct 2, 2023 | 18.14 | 18.28 | 17.77 | 17.86 | 17.86 | 779,700 |
Sep 29, 2023 | 18.38 | 18.70 | 18.02 | 18.20 | 18.20 | 1,560,600 |
Sep 28, 2023 | 17.46 | 18.21 | 17.38 | 18.06 | 18.06 | 1,674,700 |
Sep 27, 2023 | 16.75 | 17.56 | 16.60 | 17.28 | 17.28 | 1,787,200 |
Sep 26, 2023 | 16.81 | 16.96 | 16.59 | 16.61 | 16.61 | 732,400 |
Sep 25, 2023 | 17.14 | 17.20 | 16.62 | 16.95 | 16.95 | 846,300 |
Sep 22, 2023 | 17.40 | 17.63 | 17.36 | 17.44 | 17.44 | 1,358,400 |
Sep 21, 2023 | 17.51 | 17.66 | 17.30 | 17.30 | 17.30 | 489,700 |
Sep 20, 2023 | 17.58 | 17.94 | 17.57 | 17.70 | 17.70 | 605,600 |
Sep 19, 2023 | 17.31 | 17.50 | 17.24 | 17.49 | 17.49 | 485,500 |
Sep 18, 2023 | 17.48 | 17.51 | 17.22 | 17.31 | 17.31 | 390,900 |
Sep 15, 2023 | 17.62 | 17.73 | 17.48 | 17.53 | 17.53 | 767,000 |
Sep 14, 2023 | 17.31 | 17.83 | 17.31 | 17.77 | 17.77 | 579,200 |
Sep 13, 2023 | 17.22 | 17.27 | 16.91 | 17.06 | 17.06 | 474,000 |
Sep 12, 2023 | 17.33 | 17.43 | 17.16 | 17.23 | 17.23 | 431,000 |
Sep 11, 2023 | 17.70 | 17.88 | 17.36 | 17.37 | 17.37 | 589,200 |
Sep 8, 2023 | 17.53 | 17.85 | 17.40 | 17.50 | 17.50 | 545,100 |
Sep 7, 2023 | 17.47 | 17.55 | 17.20 | 17.48 | 17.48 | 476,900 |
Sep 6, 2023 | 17.69 | 17.93 | 17.41 | 17.55 | 17.55 | 605,900 |
Sep 5, 2023 | 17.36 | 17.68 | 17.20 | 17.62 | 17.62 | 772,900 |
Sep 1, 2023 | 18.23 | 18.36 | 17.98 | 18.10 | 18.10 | 445,600 |
Aug 31, 2023 | 17.72 | 18.07 | 17.65 | 18.00 | 18.00 | 720,900 |
Aug 30, 2023 | 17.55 | 17.95 | 17.52 | 17.71 | 17.71 | 432,400 |
Aug 29, 2023 | 17.03 | 17.63 | 16.94 | 17.61 | 17.61 | 476,600 |
Aug 28, 2023 | 16.81 | 17.19 | 16.73 | 17.09 | 17.09 | 525,900 |
Aug 25, 2023 | 17.22 | 17.33 | 16.70 | 16.93 | 16.93 | 295,200 |
Aug 24, 2023 | 17.15 | 17.35 | 16.93 | 17.10 | 17.10 | 333,000 |
Aug 23, 2023 | 17.35 | 17.60 | 17.17 | 17.29 | 17.29 | 665,200 |
Aug 22, 2023 | 17.25 | 17.28 | 17.03 | 17.24 | 17.24 | 433,800 |
Aug 21, 2023 | 17.18 | 17.28 | 16.90 | 17.07 | 17.07 | 297,400 |
Aug 18, 2023 | 16.99 | 17.38 | 16.89 | 17.17 | 17.17 | 531,800 |
Aug 17, 2023 | 17.11 | 17.43 | 17.00 | 17.20 | 17.20 | 522,900 |
Aug 16, 2023 | 17.13 | 17.32 | 16.95 | 16.97 | 16.97 | 336,600 |
Aug 15, 2023 | 17.38 | 17.38 | 17.07 | 17.11 | 17.11 | 364,600 |
Aug 14, 2023 | 17.43 | 17.60 | 17.29 | 17.54 | 17.54 | 621,300 |
Aug 11, 2023 | 17.87 | 17.87 | 17.47 | 17.59 | 17.59 | 593,000 |
Aug 10, 2023 | 18.07 | 18.35 | 17.82 | 17.94 | 17.94 | 361,200 |
Aug 9, 2023 | 18.12 | 18.23 | 17.73 | 17.96 | 17.96 | 536,600 |
Aug 8, 2023 | 17.95 | 18.13 | 17.62 | 18.12 | 18.12 | 492,700 |
Aug 7, 2023 | 18.31 | 18.45 | 18.14 | 18.25 | 18.25 | 453,200 |
Aug 4, 2023 | 18.31 | 18.54 | 18.18 | 18.21 | 18.21 | 492,100 |
Aug 3, 2023 | 18.22 | 18.72 | 18.18 | 18.33 | 18.33 | 470,800 |
Aug 2, 2023 | 18.52 | 18.75 | 18.28 | 18.35 | 18.35 | 632,400 |
Aug 1, 2023 | 19.00 | 19.07 | 18.81 | 18.82 | 18.82 | 590,900 |
Jul 31, 2023 | 18.97 | 19.14 | 18.83 | 19.09 | 19.09 | 639,000 |
Jul 28, 2023 | 18.23 | 19.46 | 18.18 | 18.99 | 18.99 | 897,300 |
Jul 27, 2023 | 19.22 | 19.22 | 18.67 | 18.92 | 18.92 | 1,082,700 |
Jul 26, 2023 | 19.00 | 19.28 | 18.56 | 18.75 | 18.75 | 1,517,100 |
Jul 25, 2023 | 17.65 | 18.01 | 17.60 | 17.83 | 17.83 | 1,317,000 |
Jul 24, 2023 | 17.63 | 17.79 | 17.43 | 17.59 | 17.59 | 372,600 |
Jul 21, 2023 | 17.70 | 17.82 | 17.51 | 17.63 | 17.63 | 378,800 |
Jul 20, 2023 | 17.81 | 17.84 | 17.54 | 17.67 | 17.67 | 376,400 |
Jul 19, 2023 | 17.96 | 18.02 | 17.57 | 17.70 | 17.70 | 615,600 |
Jul 18, 2023 | 18.00 | 18.16 | 17.92 | 17.95 | 17.95 | 411,400 |
Jul 17, 2023 | 17.57 | 17.97 | 17.54 | 17.95 | 17.95 | 342,600 |
Jul 14, 2023 | 18.32 | 18.39 | 17.72 | 17.78 | 17.78 | 530,400 |
Jul 13, 2023 | 17.92 | 18.43 | 17.85 | 18.43 | 18.43 | 745,900 |
Jul 12, 2023 | 17.58 | 18.05 | 17.41 | 17.83 | 17.83 | 739,700 |
Jul 11, 2023 | 17.05 | 17.24 | 16.93 | 17.22 | 17.22 | 430,900 |
Jul 10, 2023 | 16.85 | 17.23 | 16.85 | 17.06 | 17.06 | 442,400 |
Jul 7, 2023 | 16.57 | 17.14 | 16.41 | 16.99 | 16.99 | 605,500 |
Jul 6, 2023 | 16.67 | 16.70 | 16.01 | 16.48 | 16.48 | 715,700 |
Jul 5, 2023 | 17.05 | 17.14 | 16.81 | 16.84 | 16.84 | 570,500 |
Jul 3, 2023 | 17.06 | 17.36 | 16.98 | 17.17 | 17.17 | 513,100 |
Jun 30, 2023 | 17.12 | 17.27 | 16.93 | 17.20 | 17.20 | 754,300 |
Jun 29, 2023 | 16.60 | 16.98 | 16.57 | 16.97 | 16.97 | 606,100 |
Jun 28, 2023 | 16.65 | 16.74 | 16.50 | 16.62 | 16.62 | 527,100 |
Jun 27, 2023 | 16.32 | 16.81 | 16.23 | 16.72 | 16.72 | 660,600 |
Jun 26, 2023 | 16.09 | 16.56 | 16.09 | 16.30 | 16.30 | 505,100 |
Jun 23, 2023 | 15.90 | 16.27 | 15.90 | 16.09 | 16.09 | 2,026,600 |
Jun 22, 2023 | 16.56 | 16.61 | 16.27 | 16.35 | 16.35 | 472,200 |
Jun 21, 2023 | 16.25 | 16.60 | 16.25 | 16.56 | 16.56 | 333,500 |
Jun 20, 2023 | 16.44 | 16.55 | 16.29 | 16.44 | 16.44 | 469,200 |
Jun 16, 2023 | 16.94 | 16.96 | 16.56 | 16.67 | 16.67 | 904,900 |
Jun 15, 2023 | 16.65 | 16.80 | 16.52 | 16.79 | 16.79 | 869,500 |
Jun 14, 2023 | 16.58 | 16.63 | 16.34 | 16.62 | 16.62 | 813,900 |
Jun 13, 2023 | 16.31 | 16.77 | 16.31 | 16.46 | 16.46 | 753,100 |
Jun 12, 2023 | 15.89 | 16.28 | 15.84 | 16.23 | 16.23 | 490,300 |
Jun 9, 2023 | 16.38 | 16.52 | 15.92 | 15.94 | 15.94 | 570,800 |
Jun 8, 2023 | 16.40 | 16.51 | 16.11 | 16.38 | 16.38 | 423,200 |
Jun 7, 2023 | 16.54 | 16.95 | 16.43 | 16.44 | 16.44 | 847,900 |
Jun 6, 2023 | 15.96 | 16.67 | 15.94 | 16.39 | 16.39 | 1,155,000 |
Jun 5, 2023 | 15.94 | 16.20 | 15.59 | 16.13 | 16.13 | 855,500 |
Jun 2, 2023 | 15.69 | 16.00 | 15.61 | 15.94 | 15.94 | 703,900 |
Jun 1, 2023 | 15.09 | 15.48 | 14.91 | 15.33 | 15.33 | 502,000 |
May 31, 2023 | 15.21 | 15.21 | 14.74 | 14.90 | 14.90 | 559,600 |
May 30, 2023 | 15.42 | 15.49 | 15.27 | 15.33 | 15.33 | 559,200 |
May 26, 2023 | 15.25 | 15.42 | 15.13 | 15.36 | 15.36 | 451,500 |
May 25, 2023 | 15.08 | 15.23 | 14.96 | 15.11 | 15.11 | 321,200 |
May 24, 2023 | 15.20 | 15.29 | 15.04 | 15.14 | 15.14 | 533,100 |
May 23, 2023 | 15.64 | 15.97 | 15.37 | 15.39 | 15.39 | 790,800 |
May 22, 2023 | 15.72 | 15.92 | 15.68 | 15.77 | 15.77 | 378,400 |
May 19, 2023 | 16.15 | 16.15 | 15.64 | 15.77 | 15.77 | 642,500 |
May 18, 2023 | 15.69 | 16.10 | 15.52 | 16.05 | 16.05 | 624,100 |
May 17, 2023 | 15.52 | 15.94 | 14.98 | 15.91 | 15.91 | 1,677,900 |
May 16, 2023 | 15.16 | 15.55 | 15.16 | 15.35 | 15.35 | 1,778,300 |
May 15, 2023 | 14.73 | 15.46 | 14.62 | 15.45 | 15.45 | 895,600 |
May 12, 2023 | 14.95 | 15.09 | 14.46 | 14.72 | 14.72 | 1,515,400 |
May 11, 2023 | 14.65 | 14.91 | 14.62 | 14.89 | 14.89 | 488,900 |
May 10, 2023 | 15.39 | 15.41 | 14.69 | 15.11 | 15.11 | 540,600 |
May 9, 2023 | 15.33 | 15.38 | 15.09 | 15.10 | 15.10 | 689,400 |
May 8, 2023 | 15.42 | 15.74 | 15.21 | 15.46 | 15.46 | 1,135,100 |
May 5, 2023 | 14.72 | 14.96 | 14.65 | 14.93 | 14.93 | 761,000 |
May 4, 2023 | 14.27 | 14.47 | 14.03 | 14.47 | 14.47 | 1,015,100 |
May 3, 2023 | 13.98 | 14.28 | 13.89 | 14.06 | 14.06 | 913,500 |
May 2, 2023 | 14.35 | 14.35 | 13.77 | 14.00 | 14.00 | 1,555,900 |
May 1, 2023 | 14.79 | 14.82 | 14.22 | 14.30 | 14.30 | 653,000 |
Apr 28, 2023 | 14.12 | 14.88 | 14.08 | 14.85 | 14.85 | 736,500 |
Apr 27, 2023 | 14.36 | 14.55 | 14.14 | 14.51 | 14.51 | 998,600 |
Related Tickers
KALU Kaiser Aluminum Corporation
94.92
+7.27%
CENX Century Aluminum Company
17.97
+2.04%
AA Alcoa Corporation
36.88
+2.62%
AWC.AX Alumina Limited
1.5300
-1.61%
5702.T Daiki Aluminium Industry Co., Ltd.
1,331.00
+0.53%
GOYALALUM.NS Goyal Aluminiums Limited
9.05
+0.56%
000807.SZ Yunnan Aluminium Co., Ltd.
14.67
+2.23%
NHYDY Norsk Hydro ASA
6.37
+1.78%