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.

DateOpenCloseChangeLowHighVolume
2022-05-1615.5315.73↑$0.20 (1.29%)15.3915.94467.86K
2022-05-1315.7415.65↓$0.09 (-0.57%)15.5716.11701.30K
2022-05-1215.2715.54↑$0.27 (1.77%)15.0915.54602.62K
2022-05-1115.7715.58↓$0.19 (-1.20%)15.5416.42767.13K
2022-05-1015.8015.64↓$0.16 (-1.01%)15.0616.10834.73K
2022-05-0915.9815.59↓$0.39 (-2.44%)15.5116.092.01M
2022-05-0615.6416.23↑$0.59 (3.77%)15.2616.291.21M
2022-05-0516.5715.73↓$0.84 (-5.07%)15.3416.701.15M
2022-05-0416.6916.86↑$0.17 (1.02%)16.2116.951.15M
2022-05-0316.3616.70↑$0.34 (2.08%)16.0716.820.99M
2022-05-0216.5716.41↓$0.16 (-0.97%)15.9716.721.01M
2022-04-2916.5116.69↑$0.18 (1.09%)16.3617.091.32M
2022-04-2817.0416.67↓$0.37 (-2.17%)16.1417.041.33M
2022-04-2717.4216.57↓$0.85 (-4.88%)16.0417.421.46M
2022-04-2615.8615.65↓$0.21 (-1.32%)15.6516.171.07M
2022-04-2516.5016.15↓$0.35 (-2.12%)15.5716.501.07M
2022-04-2216.8016.73↓$0.07 (-0.42%)16.5217.100.94M
2022-04-2117.7816.98↓$0.80 (-4.50%)16.6617.78835.61K
2022-04-2017.9417.59↓$0.35 (-1.95%)17.5318.01799.94K
2022-04-1917.3017.79↑$0.49 (2.83%)17.1817.92670.67K
2022-04-1817.1717.32↑$0.15 (0.87%)17.1717.61551.29K
2022-04-1417.3017.24↓$0.06 (-0.35%)17.1417.56614.32K
2022-04-1316.7517.35↑$0.60 (3.58%)16.7317.39526.27K
2022-04-1216.9816.71↓$0.27 (-1.59%)16.6917.27467.56K
2022-04-1117.0416.74↓$0.30 (-1.76%)16.6917.24741.12K
2022-04-0816.9617.14↑$0.18 (1.06%)16.8617.35721.62K
2022-04-0717.1617.12↓$0.04 (-0.23%)16.5417.390.94M
2022-04-0617.0117.25↑$0.24 (1.41%)16.5017.851.74M
2022-04-0517.6317.61↓$0.02 (-0.11%)17.4618.071.38M
2022-04-0418.4517.61↓$0.84 (-4.55%)17.2318.492.32M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$CSTM I think I like this stock more everyday

0 Like Report
4texin

$CSTM i am trading for a better future!

0 Like Report
mezzymez2

$CSTM hows short doing? Keep short pls
we need your money.

0 Like Report
easymoneyFAM

$CSTM I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report