Constellium Nv (CSTM) Historical Stock Data
20.72 ↑0.11 (0.53%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CSTM is up 0.04% a day on average. There have been 16 days where Constellium Nv closed green and 14 days where CSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 21.09 | 20.98 | ↓$0.11 (-0.52%) | 20.82 | 21.15 | 694.26K |
| 2024-03-20 | 20.16 | 21.00 | ↑$0.84 (4.17%) | 20.10 | 21.10 | 587.15K |
| 2024-03-19 | 19.85 | 20.12 | ↑$0.27 (1.36%) | 19.75 | 20.32 | 1.13M |
| 2024-03-18 | 19.92 | 19.89 | ↓$0.03 (-0.15%) | 19.81 | 20.18 | 534.16K |
| 2024-03-15 | 19.76 | 19.81 | ↑$0.05 (0.25%) | 19.67 | 20.03 | 729.61K |
| 2024-03-14 | 20.13 | 19.82 | ↓$0.31 (-1.54%) | 19.59 | 20.17 | 527.04K |
| 2024-03-13 | 20.12 | 20.25 | ↑$0.13 (0.65%) | 20.12 | 20.42 | 454.66K |
| 2024-03-12 | 20.20 | 20.15 | ↓$0.05 (-0.25%) | 19.81 | 20.23 | 358.86K |
| 2024-03-11 | 19.95 | 20.18 | ↑$0.23 (1.15%) | 19.81 | 20.18 | 689.64K |
| 2024-03-08 | 19.63 | 20.08 | ↑$0.45 (2.29%) | 19.63 | 20.55 | 888.44K |
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