Constellium Nv (CSTM) Historical Stock Data
10.31 ↑0.20 (1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSTM is down -0.46% a day on average. There have been 9 days where Constellium Nv closed green and 21 days where CSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.00 | 10.31 | ↑$0.31 (3.10%) | 10.00 | 10.49 | 1.97M |
| 2024-12-19 | 10.41 | 10.11 | ↓$0.30 (-2.88%) | 9.98 | 10.51 | 1.22M |
| 2024-12-18 | 10.87 | 10.37 | ↓$0.50 (-4.60%) | 10.22 | 10.97 | 1.06M |
| 2024-12-17 | 10.87 | 10.91 | ↑$0.04 (0.37%) | 10.70 | 10.98 | 0.92M |
| 2024-12-16 | 11.04 | 11.01 | ↓$0.03 (-0.27%) | 10.78 | 11.07 | 1.26M |
| 2024-12-13 | 11.22 | 11.16 | ↓$0.06 (-0.53%) | 11.02 | 11.36 | 689.37K |
| 2024-12-12 | 11.63 | 11.31 | ↓$0.32 (-2.75%) | 11.27 | 11.72 | 1.06M |
| 2024-12-11 | 11.85 | 11.71 | ↓$0.14 (-1.18%) | 11.69 | 11.97 | 0.96M |
| 2024-12-10 | 11.95 | 11.81 | ↓$0.14 (-1.17%) | 11.63 | 11.96 | 1.12M |
| 2024-12-09 | 11.96 | 11.86 | ↓$0.10 (-0.84%) | 11.82 | 12.24 | 1.25M |
| 2024-12-06 | 11.96 | 11.73 | ↓$0.23 (-1.92%) | 11.63 | 12.05 | 655.92K |
| 2024-12-05 | 12.20 | 11.90 | ↓$0.30 (-2.46%) | 11.77 | 12.28 | 1.02M |
| 2024-12-04 | 12.24 | 12.20 | ↓$0.04 (-0.33%) | 12.13 | 12.45 | 1.10M |
| 2024-12-03 | 12.54 | 12.26 | ↓$0.28 (-2.23%) | 12.20 | 12.63 | 0.93M |
| 2024-12-02 | 12.31 | 12.48 | ↑$0.17 (1.38%) | 12.15 | 12.56 | 1.15M |
| 2024-11-29 | 12.29 | 12.26 | ↓$0.03 (-0.24%) | 12.20 | 12.46 | 245.13K |
| 2024-11-27 | 12.52 | 12.25 | ↓$0.27 (-2.16%) | 12.16 | 12.59 | 805.99K |
| 2024-11-26 | 12.53 | 12.48 | ↓$0.05 (-0.40%) | 12.30 | 12.65 | 1.06M |
| 2024-11-25 | 12.32 | 12.54 | ↑$0.22 (1.79%) | 12.32 | 12.75 | 1.33M |
| 2024-11-22 | 11.98 | 12.29 | ↑$0.31 (2.59%) | 11.97 | 12.43 | 885.61K |
| 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 |
Create an account or log in to view more rows.
$CSTM omg this is bullshit
$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