Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

184.85 -0.04 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 91.41 91.65 90.41 90.92 2,685,639 +0.68(+0.75%)
Jun 29, 2023 89.88 90.71 89.52 90.24 1,750,838 +0.32(+0.35%)
Jun 28, 2023 90.27 90.27 89.09 89.92 1,616,638 -0.30(-0.33%)
Jun 27, 2023 90.34 90.39 89.36 90.22 1,483,178 +0.22(+0.24%)
Jun 26, 2023 89.63 90.57 89.07 90.00 1,903,657 +0.27(+0.30%)
Jun 23, 2023 89.02 90.07 88.50 89.73 2,895,919 +1.10(+1.24%)
Jun 22, 2023 89.87 90.06 87.26 88.63 3,227,968 -1.24(-1.38%)
Jun 21, 2023 90.25 90.40 88.57 89.87 2,703,580 -1.48(-1.62%)
Jun 20, 2023 92.49 92.71 91.25 91.35 1,861,632 -0.89(-0.97%)
Jun 16, 2023 92.94 93.87 92.10 92.25 4,997,956 -0.57(-0.61%)
Jun 15, 2023 93.07 93.10 92.32 92.81 3,737,760 +0.26(+0.28%)
Jun 14, 2023 93.88 94.34 92.13 92.55 2,591,149 -1.04(-1.11%)
Jun 13, 2023 93.31 94.67 92.94 93.60 2,446,834 +0.50(+0.53%)
Jun 12, 2023 92.36 93.37 92.24 93.10 1,732,668 +0.46(+0.49%)
Jun 09, 2023 91.66 93.12 91.45 92.64 2,547,761 +0.98(+1.07%)
Jun 08, 2023 90.86 91.83 90.43 91.66 3,097,134 +1.48(+1.64%)
Jun 07, 2023 88.93 90.25 88.51 90.18 2,469,226 +1.25(+1.41%)
Jun 06, 2023 86.54 89.27 86.54 88.93 2,327,648 +2.03(+2.33%)
Jun 05, 2023 87.21 88.20 86.58 86.90 1,831,706 -0.03(-0.03%)
Jun 02, 2023 88.05 88.43 86.67 86.93 3,248,054 -1.33(-1.51%)
Jun 01, 2023 84.29 88.54 84.20 88.26 3,707,690 +4.83(+5.78%)
May 31, 2023 82.95 83.96 81.88 83.44 5,251,052 +0.32(+0.38%)
May 30, 2023 83.28 84.46 82.56 83.12 2,213,532 -0.15(-0.18%)
May 26, 2023 82.38 83.37 81.74 83.27 2,282,884 +1.09(+1.33%)
May 25, 2023 82.62 82.62 81.33 82.18 1,876,109 -0.56(-0.67%)
May 24, 2023 83.46 83.79 81.98 82.73 2,447,281 -0.72(-0.87%)
May 23, 2023 82.78 83.97 82.59 83.46 2,247,736 +0.51(+0.61%)
May 22, 2023 82.16 83.38 81.74 82.95 1,921,615 +1.22(+1.49%)
May 19, 2023 81.16 82.66 80.97 81.73 2,461,867 +0.89(+1.11%)
May 18, 2023 79.71 80.91 79.01 80.84 2,868,989 +1.00(+1.26%)
May 17, 2023 78.54 80.07 78.17 79.83 2,345,689 +1.38(+1.76%)
May 16, 2023 79.63 79.63 77.79 78.45 3,734,983 -1.26(-1.58%)
May 15, 2023 80.07 80.53 78.63 79.71 2,062,559 +0.42(+0.53%)
May 12, 2023 78.90 79.83 78.31 79.30 2,004,926 +0.73(+0.92%)
May 11, 2023 78.04 79.00 77.70 78.57 2,514,832 -0.05(-0.07%)
May 10, 2023 79.02 79.28 77.92 78.62 1,646,623 +0.50(+0.64%)
May 09, 2023 77.17 78.27 77.00 78.13 3,191,696 +0.24(+0.30%)
May 08, 2023 78.91 79.02 77.26 77.89 2,385,028 -0.77(-0.98%)
May 05, 2023 78.29 79.61 77.46 78.66 2,384,206 +0.89(+1.15%)
May 04, 2023 76.18 79.53 74.13 77.77 3,870,889 +2.06(+2.72%)
May 03, 2023 76.39 76.79 75.35 75.71 1,623,998 -0.28(-0.36%)
May 02, 2023 75.93 76.59 75.16 75.99 2,581,156 -0.26(-0.34%)
May 01, 2023 76.71 76.84 75.96 76.25 1,807,228 -0.35(-0.45%)
Apr 28, 2023 76.10 76.66 75.50 76.59 2,257,200 +0.64(+0.85%)
Apr 27, 2023 75.47 76.43 75.19 75.95 1,885,410 +0.88(+1.17%)
Apr 26, 2023 75.71 76.17 74.67 75.07 3,158,683 -1.06(-1.39%)
Apr 25, 2023 75.84 76.33 75.05 76.13 1,740,779 -0.36(-0.47%)
Apr 24, 2023 75.63 76.53 74.81 76.48 1,105,865 +0.73(+0.97%)
Apr 21, 2023 76.02 76.16 75.17 75.75 1,420,102 +0.08(+0.10%)
Apr 20, 2023 73.96 75.77 73.91 75.67 1,947,223 +1.70(+2.30%)
Apr 19, 2023 74.19 74.61 73.72 73.97 1,050,262 +0.27(+0.36%)
Apr 18, 2023 74.55 75.16 73.40 73.70 1,248,285 -0.55(-0.75%)
Apr 17, 2023 75.78 76.02 73.88 74.26 1,104,556 -1.38(-1.82%)
Apr 14, 2023 75.52 75.83 74.71 75.63 1,342,473 -0.70(-0.92%)
Apr 13, 2023 75.89 76.78 75.37 76.33 1,338,683 +0.33(+0.43%)
Apr 12, 2023 77.12 77.14 75.86 76.01 1,183,418 -0.60(-0.79%)
Apr 11, 2023 76.95 77.00 76.37 76.61 1,386,005 +0.09(+0.12%)
Apr 10, 2023 75.73 76.56 75.07 76.52 1,501,134 +0.37(+0.48%)
Apr 06, 2023 75.81 76.18 75.36 76.16 1,235,905 +0.46(+0.60%)
Apr 05, 2023 75.09 76.31 74.89 75.70 1,217,532 +0.47(+0.62%)
Apr 04, 2023 75.87 76.17 74.34 75.24 1,330,065 -0.58(-0.77%)
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.