Constellium Nv (CSTM) Historical Stock Data
12.01 ↑0.33 (2.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSTM is down -0.18% a day on average. There have been 13 days where Constellium Nv closed green and 17 days where CSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 11.67 | 12.01 | ↑$0.34 (2.91%) | 11.49 | 12.06 | 1.37M |
| 2024-11-20 | 11.48 | 11.68 | ↑$0.20 (1.74%) | 11.48 | 11.72 | 1.48M |
| 2024-11-19 | 11.62 | 11.58 | ↓$0.04 (-0.34%) | 11.51 | 11.89 | 1.43M |
| 2024-11-18 | 11.48 | 11.70 | ↑$0.22 (1.92%) | 11.43 | 11.73 | 1.18M |
| 2024-11-15 | 11.62 | 11.46 | ↓$0.16 (-1.38%) | 11.30 | 11.65 | 1.52M |
| 2024-11-14 | 11.72 | 11.34 | ↓$0.38 (-3.24%) | 11.21 | 11.80 | 1.69M |
| 2024-11-13 | 11.84 | 11.68 | ↓$0.16 (-1.35%) | 11.63 | 12.00 | 1.13M |
| 2024-11-12 | 11.81 | 11.79 | ↓$0.02 (-0.17%) | 11.75 | 12.01 | 860.76K |
| 2024-11-11 | 11.99 | 11.95 | ↓$0.04 (-0.33%) | 11.77 | 12.07 | 1.02M |
| 2024-11-08 | 11.83 | 11.96 | ↑$0.13 (1.10%) | 11.73 | 12.02 | 1.14M |
| 2024-11-07 | 12.13 | 11.95 | ↓$0.18 (-1.48%) | 11.84 | 12.20 | 1.73M |
| 2024-11-06 | 11.55 | 11.92 | ↑$0.37 (3.20%) | 11.42 | 12.06 | 2.91M |
| 2024-11-05 | 11.18 | 11.20 | ↑$0.02 (0.18%) | 11.08 | 11.30 | 1.30M |
| 2024-11-04 | 11.50 | 11.19 | ↓$0.31 (-2.70%) | 11.14 | 11.52 | 1.59M |
| 2024-11-01 | 11.11 | 11.33 | ↑$0.22 (1.98%) | 11.07 | 11.39 | 1.17M |
| 2024-10-31 | 11.22 | 11.10 | ↓$0.12 (-1.07%) | 11.02 | 11.34 | 1.60M |
| 2024-10-30 | 11.29 | 11.32 | ↑$0.03 (0.27%) | 11.01 | 11.44 | 2.02M |
| 2024-10-29 | 11.76 | 11.41 | ↓$0.35 (-2.98%) | 11.36 | 11.86 | 2.43M |
| 2024-10-28 | 11.33 | 11.89 | ↑$0.56 (4.94%) | 11.32 | 12.05 | 2.54M |
| 2024-10-25 | 11.06 | 11.35 | ↑$0.29 (2.62%) | 10.84 | 11.41 | 4.27M |
| 2024-10-24 | 10.90 | 10.85 | ↓$0.05 (-0.46%) | 10.61 | 10.92 | 5.28M |
| 2024-10-23 | 12.00 | 10.73 | ↓$1.27 (-10.58%) | 10.49 | 12.36 | 12.36M |
| 2024-10-22 | 14.21 | 14.93 | ↑$0.72 (5.07%) | 14.12 | 15.05 | 2.54M |
| 2024-10-21 | 14.97 | 14.14 | ↓$0.83 (-5.54%) | 14.12 | 15.03 | 1.13M |
| 2024-10-18 | 15.01 | 15.00 | ↓$0.01 (-0.07%) | 14.87 | 15.16 | 457.98K |
| 2024-10-17 | 14.85 | 14.84 | ↓$0.01 (-0.07%) | 14.48 | 14.94 | 651.20K |
| 2024-10-16 | 14.67 | 14.84 | ↑$0.17 (1.16%) | 14.53 | 14.84 | 1.19M |
| 2024-10-15 | 14.79 | 14.54 | ↓$0.25 (-1.69%) | 14.51 | 14.88 | 1.46M |
| 2024-10-14 | 14.38 | 14.76 | ↑$0.38 (2.64%) | 14.26 | 14.77 | 879.02K |
| 2024-10-11 | 14.78 | 14.55 | ↓$0.23 (-1.56%) | 14.42 | 14.87 | 0.93M |
Create an account or log in to view more rows.
$CSTM the end is near
$CSTM what happens?
$CSTM LOADING UP HERE!
$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