Skip to main content
Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
16.60
+0.85 (5.40%)
At close: Sep 26, 2024, 4:00 PM
16.66
+0.06 (0.36%)
After-hours: Sep 26, 2024, 5:34 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202416.1616.2615.7315.7515.75-3.14%1,158,775
Sep 24, 202416.4416.5816.2216.2616.260.74%1,213,980
Sep 23, 202416.3016.5116.1316.1416.14-0.49%661,538
Sep 20, 202416.7416.7416.1916.2216.22-3.22%1,669,772
Sep 19, 202417.2717.2716.6516.7616.76-1,206,026
Sep 18, 202416.8917.2716.6816.7616.76-0.77%788,736
Sep 17, 202416.8016.9616.6516.8916.891.62%644,576
Sep 16, 202416.6516.7916.4116.6216.620.30%541,329
Sep 13, 202416.5916.8016.4516.5716.571.16%628,761
Sep 12, 202416.5016.6116.3116.3816.38-0.18%459,313
Sep 11, 202415.9016.4315.8016.4116.413.14%718,245
Sep 10, 202416.0716.2115.9015.9115.91-1.61%1,347,681
Sep 9, 202416.5516.5516.1016.1716.17-2.24%1,235,020
Sep 6, 202416.5416.7016.3616.5416.540.24%1,469,739
Sep 5, 202416.0616.5215.8916.5016.503.58%1,343,938
Sep 4, 202416.0416.3515.8515.9315.93-0.75%989,655
Sep 3, 202416.4416.4715.9716.0516.05-4.29%1,306,497
Aug 30, 202416.7116.9116.6416.7716.770.60%729,870
Aug 29, 202416.6916.8416.5316.6716.670.73%861,503
Aug 28, 202416.7316.8016.4416.5516.55-2.07%680,052
Aug 27, 202416.6817.0416.6516.9016.900.90%724,921
Aug 26, 202416.8016.9216.6816.7516.751.15%644,841
Aug 23, 202416.0116.6415.9616.5616.563.95%789,493
Aug 22, 202416.2016.3015.9115.9315.93-2.03%412,894
Aug 21, 202416.1416.3416.0416.2616.261.75%526,391
Aug 20, 202416.1816.3015.9715.9815.98-0.75%481,367
Aug 19, 202416.1516.2516.0816.1016.100.37%521,309
Aug 16, 202416.0016.1415.9116.0416.04-542,006
Aug 15, 202416.2916.3315.9216.0416.040.94%840,582
Aug 14, 202416.0016.0015.5115.8915.89-0.44%618,762
Aug 13, 202415.4616.0215.3015.9615.964.52%827,852
Aug 12, 202415.7715.8815.2415.2715.27-2.92%780,025
Aug 9, 202415.5415.9115.5315.7315.731.16%786,428
Aug 8, 202415.3515.6615.2215.5515.552.24%1,083,349
Aug 7, 202415.5315.6015.1715.2115.21-0.13%1,038,042
Aug 6, 202415.5815.8315.2315.2315.23-2.75%1,749,647
Aug 5, 202415.2015.7314.7015.6615.66-1.39%1,399,236
Aug 2, 202416.2916.2915.8715.8815.88-4.85%1,082,676
Aug 1, 202417.6817.8116.6416.6916.69-6.29%1,105,270
Jul 31, 202417.4818.1517.4817.8117.813.43%1,061,874
Jul 30, 202417.1817.3316.8617.2217.220.06%1,651,391
Jul 29, 202416.9217.3916.8317.2117.211.29%1,570,444
Jul 26, 202417.1817.4416.9316.9916.99-0.53%1,355,830
Jul 25, 202417.6017.6017.0517.0817.08-2.12%2,209,051
Jul 24, 202417.8017.9517.4017.4517.45-2.79%2,108,171
Jul 23, 202418.5118.9816.8217.9517.95-3.03%5,053,571
Jul 22, 202418.7818.9318.4718.5118.51-0.96%2,264,651
Jul 19, 202418.7318.7318.4018.6918.69-0.43%1,143,366
Jul 18, 202418.9819.5318.6518.7718.77-1.88%966,814
Jul 17, 202419.4219.5319.0319.1319.13-2.05%1,612,957
Jul 16, 202419.1219.6518.8019.5319.531.67%1,607,032
Jul 15, 202418.7819.3518.5719.2119.213.00%1,254,699
Jul 12, 202419.1219.1818.6218.6518.65-1.22%1,321,227
Jul 11, 202419.0219.0918.7318.8818.881.12%972,871
Jul 10, 202418.7918.9118.5118.6718.67-1,045,987
Jul 9, 202418.9718.9818.4618.6718.67-1.74%1,568,659
Jul 8, 202418.7819.0818.6419.0019.002.21%778,438
Jul 5, 202418.8718.9018.5018.5918.59-1.85%724,867
Jul 3, 202419.1519.3818.8818.9418.94-612,992
Jul 2, 202418.6119.0218.2418.9418.942.10%1,320,141
Jul 1, 202419.0819.3718.4718.5518.55-1.59%1,224,742
Jun 28, 202419.5719.7718.8218.8518.85-2.63%3,957,461
Jun 27, 202419.9719.9719.2419.3619.36-2.66%891,073
Jun 26, 202419.9320.0519.7019.8919.89-0.95%655,709
Jun 25, 202420.2320.3019.9720.0820.08-1.42%769,568
Jun 24, 202420.2020.6720.1220.3720.371.39%823,658
Jun 21, 202420.0020.3520.0020.0920.090.15%1,139,082
Jun 20, 202419.9220.1619.8620.0620.060.60%886,332
Jun 18, 202420.1120.2919.9319.9419.94-0.55%778,466
Jun 17, 202419.5920.0919.5220.0520.051.16%768,739
Jun 14, 202419.8720.0319.6919.8219.82-2.12%1,083,413
Jun 13, 202420.4120.6519.9320.2520.25-1.51%1,198,310
Jun 12, 202421.0021.2320.5620.5620.560.69%1,309,949
Jun 11, 202419.7420.5019.6820.4220.421.09%960,127
Jun 10, 202419.5020.2319.5020.2020.202.33%771,084
Jun 7, 202419.6719.7719.4019.7419.74-0.65%1,521,989
Jun 6, 202420.3320.5919.8519.8719.87-2.84%1,153,340
Jun 5, 202420.1220.5820.0120.4520.45-3.90%2,561,430
Jun 4, 202421.6521.7120.9621.2821.28-3.18%1,605,417
Jun 3, 202421.7522.0021.6221.9821.981.43%1,233,370
May 31, 202421.5221.7121.1221.6721.670.60%662,929
May 30, 202421.6321.6821.3521.5421.540.19%813,889
May 29, 202421.6021.6820.8421.5021.50-1.42%1,907,853
May 28, 202421.5721.9621.4021.8121.810.74%976,776
May 24, 202421.3821.7321.3721.6521.652.03%599,720
May 23, 202421.4321.6520.9921.2221.22-0.70%1,256,000
May 22, 202421.5521.6921.1721.3721.37-1.52%890,432
May 21, 202421.3121.8121.3121.7021.700.98%621,603
May 20, 202420.6521.5920.6521.4921.493.82%722,851
May 17, 202420.7621.0720.5920.7020.70-0.67%642,002
May 16, 202420.2120.8820.2120.8420.843.22%927,172
May 15, 202420.3320.4019.7720.1920.190.85%1,402,774
May 14, 202420.5520.5919.9420.0220.02-0.89%591,025
May 13, 202420.4120.5320.1020.2020.20-0.20%505,675
May 10, 202420.3520.4420.0120.2420.240.40%499,473
May 9, 202420.0620.4820.0620.1620.160.80%459,937
May 8, 202419.9720.1419.9520.0020.00-1.33%669,325
May 7, 202420.4420.6720.2520.2720.27-0.93%487,374
May 6, 202420.4720.8220.4420.4620.461.24%593,025
May 3, 202420.3020.4520.0520.2120.211.15%606,379