STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Constellium SE (CSTM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.88

-0.82

(-3.96%)

As of 02:34PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	20.35	20.44	19.77	19.88	19.88	298,701
Apr 29, 2024	20.83	21.05	20.55	20.70	20.70	680,600
Apr 26, 2024	20.27	20.77	20.25	20.70	20.70	910,400
Apr 25, 2024	19.86	20.61	19.45	20.37	20.37	1,679,800
Apr 24, 2024	21.20	21.21	19.86	19.99	19.99	2,506,400
Apr 23, 2024	20.88	21.33	20.82	21.33	21.33	1,251,800
Apr 22, 2024	20.96	21.38	20.75	21.13	21.13	1,909,600
Apr 19, 2024	20.55	21.10	20.55	20.72	20.72	847,500
Apr 18, 2024	20.84	21.34	20.59	20.61	20.61	1,267,900
Apr 17, 2024	21.31	21.34	20.70	20.73	20.73	646,400
Apr 16, 2024	20.72	21.26	20.52	20.98	20.98	940,000
Apr 15, 2024	21.50	21.69	20.89	21.01	21.01	740,600
Apr 12, 2024	21.55	21.69	21.00	21.15	21.15	900,300
Apr 11, 2024	21.94	22.02	21.62	21.67	21.67	554,100
Apr 10, 2024	22.07	22.31	21.44	21.80	21.80	959,200
Apr 09, 2024	22.74	22.91	22.35	22.41	22.41	697,400
Apr 08, 2024	22.73	22.87	22.44	22.49	22.49	571,800
Apr 05, 2024	22.39	22.63	22.17	22.43	22.43	754,000
Apr 04, 2024	23.08	23.20	22.39	22.41	22.41	578,300
Apr 03, 2024	22.44	23.13	22.44	22.88	22.88	867,200
Apr 02, 2024	22.17	22.54	22.07	22.48	22.48	858,800
Apr 01, 2024	22.26	22.45	22.12	22.28	22.28	627,100
Mar 28, 2024	21.76	22.17	21.73	22.11	22.11	587,300
Mar 27, 2024	21.12	21.83	21.09	21.73	21.73	752,100
Mar 26, 2024	21.45	21.45	20.90	20.91	20.91	907,900
Mar 25, 2024	21.00	21.37	21.00	21.31	21.31	445,600
Mar 22, 2024	20.83	21.08	20.79	20.91	20.91	336,900
Mar 21, 2024	21.09	21.15	20.82	20.98	20.98	694,300
Mar 20, 2024	20.16	21.10	20.10	21.00	21.00	587,200
Mar 19, 2024	19.85	20.32	19.75	20.12	20.12	1,130,400
Mar 18, 2024	19.92	20.18	19.81	19.89	19.89	534,200
Mar 15, 2024	19.76	20.03	19.67	19.81	19.81	729,600
Mar 14, 2024	20.13	20.17	19.59	19.82	19.82	527,000
Mar 13, 2024	20.12	20.42	20.12	20.25	20.25	454,700
Mar 12, 2024	20.20	20.23	19.81	20.15	20.15	358,900
Mar 11, 2024	19.95	20.18	19.81	20.18	20.18	689,600
Mar 08, 2024	19.63	20.55	19.63	20.08	20.08	888,400
Mar 07, 2024	19.53	20.04	19.53	20.03	20.03	887,600
Mar 06, 2024	19.48	19.55	19.25	19.41	19.41	641,700
Mar 05, 2024	19.24	19.50	19.12	19.13	19.13	497,000
Mar 04, 2024	19.32	19.54	19.32	19.40	19.40	367,400
Mar 01, 2024	19.49	19.58	19.24	19.43	19.43	611,900
Feb 29, 2024	19.15	19.60	18.91	19.39	19.39	1,176,600
Feb 28, 2024	18.85	19.26	18.73	18.78	18.78	765,300
Feb 27, 2024	19.46	19.55	19.02	19.04	19.04	578,200
Feb 26, 2024	18.79	19.75	18.79	19.38	19.38	866,700
Feb 23, 2024	19.60	19.87	19.18	19.59	19.59	1,171,300
Feb 22, 2024	19.37	19.77	19.25	19.61	19.61	1,200,900
Feb 21, 2024	20.34	20.79	19.20	19.49	19.49	1,996,500
Feb 20, 2024	18.75	18.77	18.44	18.57	18.57	889,600
Feb 16, 2024	19.09	19.35	18.94	19.13	19.13	678,600
Feb 15, 2024	18.89	19.27	18.89	19.22	19.22	642,500
Feb 14, 2024	18.68	18.87	18.45	18.66	18.66	644,700
Feb 13, 2024	18.45	18.78	18.11	18.35	18.35	772,400
Feb 12, 2024	18.86	19.36	18.83	19.25	19.25	894,600
Feb 09, 2024	19.14	19.20	18.78	18.79	18.79	610,900
Feb 08, 2024	18.79	19.38	18.65	19.16	19.16	797,100
Feb 07, 2024	19.05	19.05	18.76	18.87	18.87	465,500
Feb 06, 2024	18.80	19.01	18.67	18.99	18.99	484,200
Feb 05, 2024	18.86	18.91	18.56	18.83	18.83	444,900
Feb 02, 2024	18.85	19.33	18.74	19.24	19.24	454,100
Feb 01, 2024	18.94	19.26	18.81	19.26	19.26	419,600
Jan 31, 2024	19.18	19.43	18.75	18.75	18.75	421,800
Jan 30, 2024	19.29	19.40	19.11	19.26	19.26	322,400
Jan 29, 2024	19.12	19.52	18.99	19.51	19.51	516,900
Jan 26, 2024	19.26	19.38	19.10	19.24	19.24	264,100
Jan 25, 2024	19.16	19.23	18.68	19.09	19.09	484,800
Jan 24, 2024	19.33	19.38	18.76	18.81	18.81	688,300
Jan 23, 2024	19.43	19.52	18.91	19.00	19.00	694,700
Jan 22, 2024	18.67	19.13	18.58	18.85	18.85	876,800
Jan 19, 2024	18.08	18.64	17.81	18.61	18.61	904,900
Jan 18, 2024	18.26	18.26	17.82	18.00	18.00	746,300
Jan 17, 2024	17.68	18.15	17.57	18.05	18.05	992,400
Jan 16, 2024	18.29	18.33	18.04	18.12	18.12	546,600
Jan 12, 2024	18.46	18.52	18.16	18.24	18.24	460,000
Jan 11, 2024	18.33	18.33	17.89	18.13	18.13	765,700
Jan 10, 2024	18.47	18.57	18.24	18.32	18.32	723,500
Jan 09, 2024	18.31	18.80	18.28	18.55	18.55	1,034,800
Jan 08, 2024	18.47	18.78	18.33	18.63	18.63	738,400
Jan 05, 2024	18.55	19.01	18.52	18.56	18.56	514,200
Jan 04, 2024	18.93	18.98	18.72	18.77	18.77	521,600
Jan 03, 2024	19.42	19.42	18.74	18.80	18.80	592,200
Jan 02, 2024	19.52	19.92	19.41	19.59	19.59	539,700
Dec 29, 2023	20.23	20.38	19.95	19.96	19.96	497,000
Dec 28, 2023	20.28	20.55	20.28	20.39	20.39	301,900
Dec 27, 2023	20.27	20.68	20.27	20.49	20.49	416,300
Dec 26, 2023	20.00	20.29	19.94	20.20	20.20	361,900
Dec 22, 2023	19.80	20.07	19.62	20.00	20.00	366,600
Dec 21, 2023	19.68	19.79	19.52	19.78	19.78	323,700
Dec 20, 2023	19.79	20.01	19.38	19.40	19.40	508,700
Dec 19, 2023	19.46	19.78	19.38	19.74	19.74	573,600
Dec 18, 2023	19.04	19.50	18.95	19.25	19.25	547,900
Dec 15, 2023	18.98	19.39	18.84	18.95	18.95	1,192,400
Dec 14, 2023	18.49	18.98	18.45	18.88	18.88	871,600
Dec 13, 2023	17.48	18.29	17.42	18.27	18.27	636,700
Dec 12, 2023	17.78	17.78	17.47	17.51	17.51	477,300
Dec 11, 2023	17.51	18.07	17.34	17.78	17.78	447,300
Dec 08, 2023	17.44	17.80	17.38	17.60	17.60	425,800
Dec 07, 2023	17.44	17.54	17.15	17.53	17.53	480,100
Dec 06, 2023	17.83	17.90	17.29	17.40	17.40	470,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,816.89-194.73(-0.88%)

S&P 5005,070.72-45.45(-0.89%)

DOW37,994.28-391.81(-1.02%)

CAD/USD0.7269-0.0053(-0.72%)

CRUDE OIL82.01-0.62(-0.75%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Constellium SE (CSTM)

S&P/TSX
21,816.89
-194.73(-0.88%)

S&P 500
5,070.72
-45.45(-0.89%)

DOW
37,994.28
-391.81(-1.02%)

CAD/USD
0.7269
-0.0053(-0.72%)

CRUDE OIL
82.01
-0.62(-0.75%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)