Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

208.09 -9.16 (-4.22%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 81.87 83.02 80.82 81.78 3,324,251 +0.15(+0.18%)
Sep 29, 2022 83.61 84.75 80.68 81.63 1,855,185 -1.95(-2.33%)
Sep 28, 2022 82.68 84.08 81.77 83.58 1,591,324 +1.03(+1.25%)
Sep 27, 2022 82.27 83.97 81.67 82.54 1,808,607 +1.03(+1.27%)
Sep 26, 2022 82.25 83.51 80.26 81.51 2,007,354 -0.91(-1.11%)
Sep 23, 2022 82.37 82.91 80.76 82.43 2,725,242 -1.50(-1.79%)
Sep 22, 2022 86.51 86.51 83.19 83.93 1,895,692 -1.87(-2.18%)
Sep 21, 2022 87.28 88.56 85.75 85.80 2,192,353 -0.46(-0.54%)
Sep 20, 2022 86.91 88.65 86.07 86.26 4,705,909 -1.58(-1.80%)
Sep 19, 2022 83.95 88.18 83.80 87.84 4,483,637 +3.73(+4.43%)
Sep 16, 2022 85.14 85.39 83.45 84.12 6,353,537 -1.21(-1.42%)
Sep 15, 2022 86.39 86.76 84.84 85.33 3,694,586 -1.23(-1.42%)
Sep 14, 2022 84.91 87.03 84.80 86.56 3,662,550 +1.64(+1.93%)
Sep 13, 2022 85.42 86.54 84.31 84.91 2,008,303 -1.72(-1.99%)
Sep 12, 2022 87.06 87.15 85.98 86.63 1,763,693 +0.61(+0.71%)
Sep 09, 2022 85.03 86.32 83.98 86.02 1,939,340 +1.69(+2.00%)
Sep 08, 2022 81.46 84.49 81.46 84.33 2,222,097 +2.84(+3.49%)
Sep 07, 2022 81.20 83.03 80.30 81.49 1,789,475 +0.63(+0.78%)
Sep 06, 2022 80.31 81.30 79.70 80.86 2,047,513 +1.17(+1.47%)
Sep 02, 2022 81.18 82.27 79.59 79.69 2,270,922 -1.43(-1.76%)
Sep 01, 2022 80.20 81.53 79.78 81.12 2,462,772 +0.91(+1.14%)
Aug 31, 2022 78.90 80.99 78.22 80.20 3,068,033 +1.87(+2.38%)
Aug 30, 2022 80.20 80.20 77.64 78.34 1,833,762 -1.29(-1.62%)
Aug 29, 2022 78.30 80.60 77.81 79.62 1,211,740 +0.17(+0.21%)
Aug 26, 2022 81.34 81.82 79.23 79.46 1,669,452 -1.88(-2.31%)
Aug 25, 2022 78.65 81.42 78.41 81.34 1,578,479 +2.33(+2.95%)
Aug 24, 2022 78.31 79.44 77.96 79.01 1,454,905 +0.61(+0.78%)
Aug 23, 2022 78.91 79.52 78.25 78.40 1,084,205 +0.10(+0.13%)
Aug 22, 2022 79.38 79.38 78.17 78.30 1,754,343 -1.17(-1.47%)
Aug 19, 2022 78.95 79.90 78.49 79.47 1,733,419 -0.75(-0.93%)
Aug 18, 2022 78.07 80.75 78.07 80.21 1,973,122 +1.87(+2.38%)
Aug 17, 2022 79.05 80.07 77.76 78.35 2,545,401 -1.67(-2.09%)
Aug 16, 2022 79.72 80.72 79.53 80.02 1,911,247 +0.20(+0.25%)
Aug 15, 2022 78.89 81.03 78.89 79.82 2,014,144 -0.29(-0.37%)
Aug 12, 2022 78.30 80.29 77.70 80.12 2,208,385 +2.76(+3.57%)
Aug 11, 2022 75.68 78.56 75.24 77.35 2,588,883 +1.68(+2.22%)
Aug 10, 2022 74.63 75.75 74.09 75.68 2,175,328 +1.37(+1.85%)
Aug 09, 2022 74.33 75.33 73.61 74.30 3,001,907 -0.17(-0.22%)
Aug 08, 2022 75.57 76.18 73.57 74.47 3,244,386 +1.56(+2.14%)
Aug 05, 2022 68.45 74.56 68.44 72.91 4,297,347 +6.71(+10.14%)
Aug 04, 2022 64.28 67.09 64.28 66.20 2,472,225 +0.28(+0.43%)
Aug 03, 2022 65.38 66.12 64.31 65.91 2,330,314 +1.31(+2.02%)
Aug 02, 2022 64.08 65.54 63.77 64.61 1,755,810 +0.53(+0.83%)
Aug 01, 2022 64.81 65.35 62.93 64.08 2,787,442 -0.78(-1.21%)
Jul 29, 2022 62.65 65.35 62.45 64.86 3,969,659 +1.48(+2.34%)
Jul 28, 2022 61.41 64.70 61.02 63.38 8,622,169 +8.89(+16.32%)
Jul 27, 2022 54.00 54.72 53.16 54.49 1,587,817 +0.03(+0.05%)
Jul 26, 2022 54.36 55.61 53.86 54.46 2,031,620 +0.53(+0.98%)
Jul 25, 2022 52.97 54.03 52.37 53.93 1,883,011 +0.94(+1.78%)
Jul 22, 2022 53.76 54.56 52.42 52.99 1,531,789 -0.16(-0.30%)
Jul 21, 2022 52.85 53.83 52.31 53.15 1,851,444 +0.09(+0.17%)
Jul 20, 2022 54.13 54.31 52.37 53.06 2,857,096 -0.91(-1.69%)
Jul 19, 2022 54.40 54.46 53.16 53.97 2,370,579 +0.19(+0.35%)
Jul 18, 2022 55.27 55.61 53.57 53.78 2,632,454 -0.83(-1.53%)
Jul 15, 2022 53.93 55.58 51.65 54.62 5,285,205 -2.22(-3.90%)
Jul 14, 2022 57.20 57.87 56.02 56.83 2,658,555 -1.86(-3.18%)
Jul 13, 2022 57.06 59.15 57.06 58.70 1,607,325 +0.58(+1.00%)
Jul 12, 2022 58.30 59.97 57.82 58.12 1,842,901 -0.60(-1.02%)
Jul 11, 2022 58.53 59.01 57.32 58.72 1,808,711 +0.19(+0.32%)
Jul 08, 2022 57.84 58.69 56.34 58.53 2,136,191 +0.54(+0.93%)
Jul 07, 2022 56.49 58.78 56.49 57.99 1,907,835 +2.30(+4.12%)
Jul 06, 2022 54.10 56.15 53.54 55.70 1,749,324 +1.79(+3.31%)
Jul 05, 2022 56.08 56.30 51.90 53.91 2,748,161 -2.61(-4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.