Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

83.20 -2.13 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 84.38 85.16 83.05 83.20 1,807,229 -2.13(-2.50%)
Feb 02, 2023 85.48 86.68 83.75 85.33 2,389,568 -0.08(-0.09%)
Feb 01, 2023 85.46 85.87 82.88 85.41 2,622,586 +0.05(+0.06%)
Jan 31, 2023 82.88 85.50 82.38 85.36 2,508,980 +2.96(+3.59%)
Jan 30, 2023 85.92 86.85 82.25 82.40 3,045,807 -4.18(-4.83%)
Jan 27, 2023 85.88 86.66 84.84 86.58 1,455,323 +0.85(+0.99%)
Jan 26, 2023 83.63 86.07 83.28 85.73 2,191,113 +2.33(+2.79%)
Jan 25, 2023 83.42 83.56 82.49 83.40 1,535,210 -0.51(-0.61%)
Jan 24, 2023 84.00 84.23 82.98 83.91 1,175,996 -0.23(-0.27%)
Jan 23, 2023 82.93 84.29 82.56 84.14 1,596,227 +1.14(+1.37%)
Jan 20, 2023 81.12 83.10 80.45 83.00 1,795,068 +2.16(+2.67%)
Jan 19, 2023 81.60 81.79 80.75 80.84 1,635,480 -1.01(-1.23%)
Jan 18, 2023 83.32 84.51 81.77 81.85 2,084,636 -1.52(-1.82%)
Jan 17, 2023 83.93 85.02 83.00 83.37 2,763,595 -1.79(-2.10%)
Jan 13, 2023 83.81 85.70 83.45 85.16 1,366,233 +0.82(+0.97%)
Jan 12, 2023 83.88 84.80 82.77 84.34 1,496,700 +0.23(+0.27%)
Jan 11, 2023 83.00 84.38 82.44 84.11 1,696,227 +1.03(+1.24%)
Jan 10, 2023 83.40 83.49 81.58 83.08 1,376,702 -0.92(-1.10%)
Jan 09, 2023 83.85 85.21 83.58 84.00 1,301,505 +0.51(+0.61%)
Jan 06, 2023 83.62 85.16 83.08 83.49 1,914,228 +1.08(+1.31%)
Jan 05, 2023 82.92 83.92 81.89 82.41 1,906,305 -1.00(-1.20%)
Jan 04, 2023 81.95 83.74 81.29 83.41 2,611,318 +1.50(+1.83%)
Jan 03, 2023 86.00 86.12 80.79 81.91 4,029,820 -4.30(-4.99%)
Dec 30, 2022 86.60 86.60 85.12 86.21 1,343,347 -0.56(-0.65%)
Dec 29, 2022 87.16 87.69 86.28 86.77 870,476 +0.16(+0.18%)
Dec 28, 2022 87.95 88.34 86.42 86.61 751,998 -1.03(-1.18%)
Dec 27, 2022 88.44 88.91 87.27 87.64 634,351 -0.40(-0.45%)
Dec 23, 2022 87.52 88.23 87.13 88.04 600,675 +0.71(+0.81%)
Dec 22, 2022 89.13 89.13 86.53 87.33 1,548,734 -2.32(-2.59%)
Dec 21, 2022 87.99 90.17 86.71 89.65 1,409,508 +2.09(+2.39%)
Dec 20, 2022 88.00 88.12 87.12 87.56 1,306,592 -0.17(-0.19%)
Dec 19, 2022 88.38 88.67 87.00 87.73 1,237,517 -0.47(-0.53%)
Dec 16, 2022 88.15 88.60 85.93 88.20 3,911,694 -1.50(-1.67%)
Dec 15, 2022 90.81 90.85 89.43 89.70 2,245,075 -1.15(-1.27%)
Dec 14, 2022 91.54 92.29 89.88 90.85 2,561,549 +0.01(+0.01%)
Dec 13, 2022 91.98 92.71 90.39 90.84 1,627,470 -0.04(-0.04%)
Dec 12, 2022 89.98 90.92 89.07 90.88 1,552,066 +1.16(+1.29%)
Dec 09, 2022 91.36 91.86 89.69 89.72 1,384,641 -1.69(-1.85%)
Dec 08, 2022 92.33 92.98 90.93 91.41 1,002,443 -0.56(-0.61%)
Dec 07, 2022 90.88 93.20 90.59 91.97 1,237,198 +1.19(+1.31%)
Dec 06, 2022 89.86 90.88 89.80 90.78 1,237,532 +0.72(+0.80%)
Dec 05, 2022 91.01 91.61 89.80 90.06 2,397,024 -1.98(-2.15%)
Dec 02, 2022 92.99 93.49 91.04 92.04 1,848,756 -2.43(-2.57%)
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.