Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

236.85 +4.51 (+1.94%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 237.88 239.50 230.71 232.34 2,770,973 -7.51(-3.13%)
Dec 09, 2024 253.79 254.00 236.33 239.85 3,261,904 -13.78(-5.43%)
Dec 06, 2024 256.45 258.57 250.42 253.63 1,330,070 -2.46(-0.96%)
Dec 05, 2024 253.72 259.76 253.10 256.09 2,132,790 +1.89(+0.74%)
Dec 04, 2024 252.68 257.66 251.00 254.20 2,700,508 +6.69(+2.70%)
Dec 03, 2024 251.47 254.18 246.58 247.51 1,783,521 -2.07(-0.83%)
Dec 02, 2024 257.00 258.44 249.51 249.58 1,907,581 -6.98(-2.72%)
Nov 29, 2024 257.98 260.79 255.20 256.56 1,185,700 +3.17(+1.25%)
Nov 27, 2024 265.00 266.00 250.85 253.39 2,298,226 -13.34(-5.00%)
Nov 26, 2024 249.55 267.13 249.20 266.73 3,879,639 +17.80(+7.15%)
Nov 25, 2024 253.50 255.61 243.00 248.93 3,459,160 -0.96(-0.38%)
Nov 22, 2024 251.21 253.23 245.03 249.89 2,471,552 -1.95(-0.77%)
Nov 21, 2024 237.31 252.19 234.11 251.84 3,585,266 +16.42(+6.97%)
Nov 20, 2024 238.14 241.48 232.14 235.42 2,566,664 +0.84(+0.36%)
Nov 19, 2024 226.30 234.89 226.10 234.58 2,196,525 +4.30(+1.87%)
Nov 18, 2024 225.99 232.04 221.18 230.28 3,293,449 +6.00(+2.68%)
Nov 15, 2024 224.85 227.75 221.66 224.28 2,717,702 -0.75(-0.33%)
Nov 14, 2024 227.84 231.18 224.77 225.03 2,515,495 -0.58(-0.26%)
Nov 13, 2024 230.64 232.41 225.26 225.61 2,984,003 -2.74(-1.20%)
Nov 12, 2024 235.07 235.61 225.34 228.34 4,465,660 -8.56(-3.61%)
Nov 11, 2024 241.61 243.53 233.92 236.90 3,386,751 -2.10(-0.88%)
Nov 08, 2024 242.87 247.61 236.46 239.00 5,210,100 -2.22(-0.92%)
Nov 07, 2024 242.14 247.96 238.02 241.21 4,160,764 +6.59(+2.81%)
Nov 06, 2024 238.45 241.62 233.39 234.62 4,796,910 +1.24(+0.53%)
Nov 05, 2024 229.99 236.49 226.64 233.38 6,352,673 +7.79(+3.45%)
Nov 04, 2024 232.14 235.13 224.33 225.60 10,717,715 -32.10(-12.46%)
Nov 01, 2024 262.32 264.36 256.42 257.70 2,808,889 -4.85(-1.85%)
Oct 31, 2024 261.33 263.78 258.94 262.55 2,294,144 +1.18(+0.45%)
Oct 30, 2024 266.46 267.58 261.02 261.37 1,832,136 -3.21(-1.22%)
Oct 29, 2024 265.86 266.81 261.29 264.58 1,832,295 -1.98(-0.74%)
Oct 28, 2024 266.47 270.76 264.60 266.56 1,545,061 +2.57(+0.97%)
Oct 25, 2024 268.58 269.32 262.68 264.00 2,019,672 -0.09(-0.03%)
Oct 24, 2024 267.37 267.38 262.16 264.09 1,556,016 -1.55(-0.58%)
Oct 23, 2024 264.58 267.51 262.20 265.63 2,635,659 +0.05(+0.02%)
Oct 22, 2024 269.95 271.00 265.43 265.58 2,137,233 -7.71(-2.82%)
Oct 21, 2024 272.65 273.69 267.59 273.29 1,653,167 +3.55(+1.32%)
Oct 18, 2024 267.36 272.15 264.58 269.74 1,711,497 -1.04(-0.38%)
Oct 17, 2024 284.55 284.55 270.12 270.77 3,213,865 -8.59(-3.07%)
Oct 16, 2024 267.80 279.80 263.71 279.36 2,471,974 +13.63(+5.13%)
Oct 15, 2024 269.38 269.38 261.93 265.73 3,005,615 -5.58(-2.06%)
Oct 14, 2024 267.15 272.39 264.80 271.31 2,232,262 +5.51(+2.07%)
Oct 11, 2024 255.99 266.48 248.66 265.80 4,484,760 +3.90(+1.49%)
Oct 10, 2024 260.65 267.34 258.62 261.90 2,733,580 +0.03(+0.01%)
Oct 09, 2024 275.62 275.62 257.10 261.87 5,242,920 -17.08(-6.12%)
Oct 08, 2024 278.45 280.96 272.67 278.95 2,602,920 +0.83(+0.30%)
Oct 07, 2024 284.55 288.30 273.57 278.12 3,482,200 -6.95(-2.44%)
Oct 04, 2024 277.48 285.55 275.17 285.07 3,837,535 +8.14(+2.94%)
Oct 03, 2024 271.72 279.07 267.58 276.94 4,279,554 +11.97(+4.52%)
Oct 02, 2024 264.50 269.30 261.24 264.96 3,238,510 -0.23(-0.09%)
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.