Constellium Nv (CSTM) Historical Stock Data
20.21 ↑0.23 (1.15%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CSTM is down -0.28% a day on average. There have been 15 days where Constellium Nv closed green and 15 days where CSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.30 | 20.21 | ↓$0.09 (-0.44%) | 20.05 | 20.45 | 606.38K |
| 2024-05-02 | 19.84 | 19.98 | ↑$0.14 (0.71%) | 19.73 | 20.08 | 850.06K |
| 2024-05-01 | 19.86 | 19.74 | ↓$0.12 (-0.60%) | 19.69 | 20.33 | 1.05M |
| 2024-04-30 | 20.35 | 19.69 | ↓$0.66 (-3.24%) | 19.65 | 20.45 | 883.19K |
| 2024-04-29 | 20.83 | 20.70 | ↓$0.13 (-0.62%) | 20.55 | 21.05 | 680.64K |
| 2024-04-26 | 20.27 | 20.70 | ↑$0.43 (2.12%) | 20.25 | 20.77 | 0.91M |
| 2024-04-25 | 19.86 | 20.37 | ↑$0.51 (2.57%) | 19.45 | 20.61 | 1.68M |
| 2024-04-24 | 21.20 | 19.99 | ↓$1.21 (-5.71%) | 19.86 | 21.21 | 2.51M |
| 2024-04-23 | 20.88 | 21.33 | ↑$0.45 (2.16%) | 20.82 | 21.33 | 1.25M |
| 2024-04-22 | 20.96 | 21.13 | ↑$0.17 (0.81%) | 20.75 | 21.38 | 1.91M |
| 2024-04-19 | 20.55 | 20.72 | ↑$0.17 (0.83%) | 20.55 | 21.10 | 847.62K |
| 2024-04-18 | 20.84 | 20.61 | ↓$0.23 (-1.10%) | 20.59 | 21.34 | 1.27M |
| 2024-04-17 | 21.31 | 20.73 | ↓$0.58 (-2.72%) | 20.70 | 21.34 | 646.43K |
| 2024-04-16 | 20.72 | 20.98 | ↑$0.26 (1.25%) | 20.52 | 21.26 | 0.94M |
| 2024-04-15 | 21.50 | 21.01 | ↓$0.49 (-2.28%) | 20.89 | 21.69 | 740.62K |
| 2024-04-12 | 21.55 | 21.15 | ↓$0.40 (-1.86%) | 21.00 | 21.69 | 0.90M |
| 2024-04-11 | 21.94 | 21.67 | ↓$0.27 (-1.23%) | 21.62 | 22.02 | 554.13K |
| 2024-04-10 | 22.07 | 21.80 | ↓$0.27 (-1.22%) | 21.44 | 22.31 | 0.96M |
| 2024-04-09 | 22.74 | 22.41 | ↓$0.33 (-1.45%) | 22.35 | 22.91 | 697.44K |
| 2024-04-08 | 22.73 | 22.49 | ↓$0.24 (-1.06%) | 22.44 | 22.87 | 571.81K |
| 2024-04-05 | 22.39 | 22.43 | ↑$0.04 (0.18%) | 22.17 | 22.63 | 754.01K |
| 2024-04-04 | 23.08 | 22.41 | ↓$0.67 (-2.90%) | 22.39 | 23.20 | 578.30K |
| 2024-04-03 | 22.44 | 22.88 | ↑$0.44 (1.96%) | 22.44 | 23.13 | 867.15K |
| 2024-04-02 | 22.17 | 22.48 | ↑$0.31 (1.40%) | 22.07 | 22.54 | 858.75K |
| 2024-04-01 | 22.26 | 22.28 | ↑$0.02 (0.09%) | 22.12 | 22.45 | 627.15K |
| 2024-03-28 | 21.76 | 22.11 | ↑$0.35 (1.61%) | 21.73 | 22.17 | 587.26K |
| 2024-03-27 | 21.12 | 21.73 | ↑$0.61 (2.89%) | 21.09 | 21.83 | 752.07K |
| 2024-03-26 | 21.45 | 20.91 | ↓$0.54 (-2.52%) | 20.90 | 21.45 | 0.91M |
| 2024-03-25 | 21.00 | 21.31 | ↑$0.31 (1.48%) | 21.00 | 21.37 | 445.57K |
| 2024-03-22 | 20.83 | 20.91 | ↑$0.08 (0.38%) | 20.79 | 21.08 | 336.94K |
Create an account or log in to view more rows.
$CSTM Yolo
$CSTM Fake dip news.
$CSTM Slapping that ask today
$CSTM pump up the volume
$CSTM Waiting waiting waiting — you know for what !!! Announcement!!!
$CSTM I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CSTM never selling
$CSTM Pack it up boys.
$CSTM Of course
$CSTM over a thousand shares in now