NYSE:CSTM
Constellium NV Stock Price (Quote)
$19.69
-1.01 (-4.88%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.45 | $23.20 | Tuesday, 30th Apr 2024 CSTM stock ended at $19.69. This is 4.88% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.07% from a day low at $19.65 to a day high of $20.45. |
| 90 days | $18.11 | $23.20 | |
| 52 weeks | $13.77 | $23.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $20.35 | $20.45 | $19.65 | $19.69 | 676 114 |
| Apr 29, 2024 | $20.83 | $21.05 | $20.55 | $20.70 | 672 436 |
| Apr 26, 2024 | $20.27 | $20.77 | $20.25 | $20.70 | 899 263 |
| Apr 25, 2024 | $19.86 | $20.61 | $19.45 | $20.37 | 1 643 668 |
| Apr 24, 2024 | $21.20 | $21.21 | $19.86 | $19.99 | 2 498 322 |
| Apr 23, 2024 | $20.88 | $21.33 | $20.82 | $21.33 | 1 251 821 |
| Apr 22, 2024 | $20.96 | $21.38 | $20.75 | $21.13 | 1 898 128 |
| Apr 19, 2024 | $20.55 | $21.10 | $20.55 | $20.72 | 847 516 |
| Apr 18, 2024 | $20.84 | $21.34 | $20.59 | $20.61 | 1 045 826 |
| Apr 17, 2024 | $21.31 | $21.34 | $20.70 | $20.73 | 637 805 |
| Apr 16, 2024 | $20.72 | $21.26 | $20.52 | $20.98 | 908 835 |
| Apr 15, 2024 | $21.50 | $21.69 | $20.89 | $21.01 | 632 436 |
| Apr 12, 2024 | $21.55 | $21.69 | $21.00 | $21.15 | 895 300 |
| Apr 11, 2024 | $21.94 | $22.02 | $21.62 | $21.67 | 523 583 |
| Apr 10, 2024 | $22.07 | $22.31 | $21.44 | $21.80 | 937 361 |
| Apr 09, 2024 | $22.74 | $22.91 | $22.35 | $22.41 | 564 527 |
| Apr 08, 2024 | $22.73 | $22.87 | $22.44 | $22.49 | 461 778 |
| Apr 05, 2024 | $22.39 | $22.63 | $22.17 | $22.43 | 740 629 |
| Apr 04, 2024 | $23.08 | $23.20 | $22.39 | $22.41 | 417 175 |
| Apr 03, 2024 | $22.44 | $23.13 | $22.44 | $22.88 | 700 703 |
| Apr 02, 2024 | $22.17 | $22.54 | $22.07 | $22.48 | 752 631 |
| Apr 01, 2024 | $22.26 | $22.44 | $22.12 | $22.28 | 507 237 |
| Mar 28, 2024 | $21.76 | $22.17 | $21.73 | $22.11 | 587 262 |
| Mar 27, 2024 | $21.12 | $21.83 | $21.09 | $21.73 | 617 704 |
| Mar 26, 2024 | $21.45 | $21.45 | $20.90 | $20.91 | 492 116 |
