Skip to main content
Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
11.66
-0.03 (-0.21%)
Nov 21, 2024, 11:30 AM EST - Market open

Constellium SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.4811.7211.4811.6811.680.86%1,482,243
Nov 19, 202411.6211.8911.5111.5811.58-1.03%1,433,982
Nov 18, 202411.4811.7311.4311.7011.702.09%1,179,058
Nov 15, 202411.6211.6511.3011.4611.461.06%1,516,194
Nov 14, 202411.7211.8011.2111.3411.34-2.91%1,685,790
Nov 13, 202411.8412.0011.6311.6811.68-0.93%1,133,901
Nov 12, 202411.8112.0111.7511.7911.79-1.34%860,860
Nov 11, 202411.9912.0711.7711.9511.95-0.08%1,021,452
Nov 8, 202411.8312.0211.7311.9611.960.08%1,141,978
Nov 7, 202412.1312.2011.8411.9511.950.25%1,729,169
Nov 6, 202411.5512.0611.4211.9211.926.43%2,914,521
Nov 5, 202411.1811.3011.0811.2011.200.09%1,319,417
Nov 4, 202411.5011.5211.1411.1911.19-1.24%1,587,553
Nov 1, 202411.1111.3911.0711.3311.332.07%1,170,109
Oct 31, 202411.2211.3511.0211.1011.10-1.94%1,605,365
Oct 30, 202411.2911.4411.0111.3211.32-0.79%2,024,261
Oct 29, 202411.7611.8611.3611.4111.41-4.04%2,427,222
Oct 28, 202411.3312.0511.3211.8911.894.76%2,541,361
Oct 25, 202411.0611.4110.8411.3511.354.61%4,265,314
Oct 24, 202410.9010.9210.6110.8510.851.12%5,280,162
Oct 23, 202412.0012.3610.4910.7310.73-28.13%12,364,617
Oct 22, 202414.2115.0514.1214.9314.935.59%2,540,451
Oct 21, 202414.9715.0314.1214.1414.14-5.73%1,133,222
Oct 18, 202415.0115.1614.8715.0015.001.08%457,982
Oct 17, 202414.8514.9414.4814.8414.84-651,223
Oct 16, 202414.6714.8414.5314.8414.842.06%1,189,949
Oct 15, 202414.7914.8814.5114.5414.54-1.49%1,463,814
Oct 14, 202414.3814.7714.2614.7614.761.44%879,020
Oct 11, 202414.7814.8714.4214.5514.55-1.29%929,902
Oct 10, 202414.2014.8114.1614.7414.742.65%1,589,190
Oct 9, 202414.3914.6014.2514.3614.36-0.97%1,343,653
Oct 8, 202414.6814.7314.4814.5014.50-2.55%1,726,071
Oct 7, 202414.9315.1414.7414.8814.88-1.26%1,167,516
Oct 4, 202415.8215.8215.0615.0715.07-2.84%1,175,260
Oct 3, 202416.0016.0515.5115.5115.51-4.20%2,052,734
Oct 2, 202416.2416.4415.9916.1916.19-1.58%2,123,580
Oct 1, 202416.3416.5916.2016.4516.451.17%1,479,762
Sep 30, 202416.3716.5416.0016.2616.26-3.44%1,151,638
Sep 27, 202416.7917.0316.7516.8416.841.45%805,597
Sep 26, 202416.1816.8716.0416.6016.605.40%1,584,391
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