Constellium SE (CSTM) Historical Stock Data
16.38 ↑0.65 (4.13%)
As of May 17, 2022, 11:10am EST.
Historical Data
In the past 30 trading days, CSTM is down -0.55% a day on average. There have been 11 days where Constellium SE closed green and 19 days where CSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 15.53 | 15.73 | ↑$0.20 (1.29%) | 15.39 | 15.94 | 467.86K |
| 2022-05-13 | 15.74 | 15.65 | ↓$0.09 (-0.57%) | 15.57 | 16.11 | 701.30K |
| 2022-05-12 | 15.27 | 15.54 | ↑$0.27 (1.77%) | 15.09 | 15.54 | 602.62K |
| 2022-05-11 | 15.77 | 15.58 | ↓$0.19 (-1.20%) | 15.54 | 16.42 | 767.13K |
| 2022-05-10 | 15.80 | 15.64 | ↓$0.16 (-1.01%) | 15.06 | 16.10 | 834.73K |
| 2022-05-09 | 15.98 | 15.59 | ↓$0.39 (-2.44%) | 15.51 | 16.09 | 2.01M |
| 2022-05-06 | 15.64 | 16.23 | ↑$0.59 (3.77%) | 15.26 | 16.29 | 1.21M |
| 2022-05-05 | 16.57 | 15.73 | ↓$0.84 (-5.07%) | 15.34 | 16.70 | 1.15M |
| 2022-05-04 | 16.69 | 16.86 | ↑$0.17 (1.02%) | 16.21 | 16.95 | 1.15M |
| 2022-05-03 | 16.36 | 16.70 | ↑$0.34 (2.08%) | 16.07 | 16.82 | 0.99M |
| 2022-05-02 | 16.57 | 16.41 | ↓$0.16 (-0.97%) | 15.97 | 16.72 | 1.01M |
| 2022-04-29 | 16.51 | 16.69 | ↑$0.18 (1.09%) | 16.36 | 17.09 | 1.32M |
| 2022-04-28 | 17.04 | 16.67 | ↓$0.37 (-2.17%) | 16.14 | 17.04 | 1.33M |
| 2022-04-27 | 17.42 | 16.57 | ↓$0.85 (-4.88%) | 16.04 | 17.42 | 1.46M |
| 2022-04-26 | 15.86 | 15.65 | ↓$0.21 (-1.32%) | 15.65 | 16.17 | 1.07M |
| 2022-04-25 | 16.50 | 16.15 | ↓$0.35 (-2.12%) | 15.57 | 16.50 | 1.07M |
| 2022-04-22 | 16.80 | 16.73 | ↓$0.07 (-0.42%) | 16.52 | 17.10 | 0.94M |
| 2022-04-21 | 17.78 | 16.98 | ↓$0.80 (-4.50%) | 16.66 | 17.78 | 835.61K |
| 2022-04-20 | 17.94 | 17.59 | ↓$0.35 (-1.95%) | 17.53 | 18.01 | 799.94K |
| 2022-04-19 | 17.30 | 17.79 | ↑$0.49 (2.83%) | 17.18 | 17.92 | 670.67K |
| 2022-04-18 | 17.17 | 17.32 | ↑$0.15 (0.87%) | 17.17 | 17.61 | 551.29K |
| 2022-04-14 | 17.30 | 17.24 | ↓$0.06 (-0.35%) | 17.14 | 17.56 | 614.32K |
| 2022-04-13 | 16.75 | 17.35 | ↑$0.60 (3.58%) | 16.73 | 17.39 | 526.27K |
| 2022-04-12 | 16.98 | 16.71 | ↓$0.27 (-1.59%) | 16.69 | 17.27 | 467.56K |
| 2022-04-11 | 17.04 | 16.74 | ↓$0.30 (-1.76%) | 16.69 | 17.24 | 741.12K |
| 2022-04-08 | 16.96 | 17.14 | ↑$0.18 (1.06%) | 16.86 | 17.35 | 721.62K |
| 2022-04-07 | 17.16 | 17.12 | ↓$0.04 (-0.23%) | 16.54 | 17.39 | 0.94M |
| 2022-04-06 | 17.01 | 17.25 | ↑$0.24 (1.41%) | 16.50 | 17.85 | 1.74M |
| 2022-04-05 | 17.63 | 17.61 | ↓$0.02 (-0.11%) | 17.46 | 18.07 | 1.38M |
| 2022-04-04 | 18.45 | 17.61 | ↓$0.84 (-4.55%) | 17.23 | 18.49 | 2.32M |
Create an account or log in to view more rows.
$CSTM you wanna be a successful trader close your trades green
$CSTM CHUG CHUG CHUG
$CSTM I think I like this stock more everyday
$CSTM Nothing but time to wait
$CSTM coming now
$CSTM Take it Bears !
$CSTM i am trading for a better future!
$CSTM Moon soon
$CSTM hows short doing? Keep short pls
we need your money.
$CSTM I don't know shit
but I know I'm holdin till I at least triple up