Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

200.72 -0.51 (-0.26%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 109.20 109.78 107.81 108.25 2,889,936 -0.24(-0.22%)
Sep 28, 2023 109.92 110.13 108.00 108.48 1,562,639 -1.42(-1.29%)
Sep 27, 2023 108.15 110.44 108.15 109.90 2,841,235 +2.24(+2.08%)
Sep 26, 2023 110.81 110.86 107.11 107.66 2,327,492 -3.69(-3.32%)
Sep 25, 2023 108.88 112.06 110.88 111.35 2,131,475 +1.84(+1.68%)
Sep 22, 2023 108.62 109.89 107.78 109.52 1,219,894 +0.42(+0.38%)
Sep 21, 2023 108.79 109.80 108.67 109.10 1,455,848 -0.19(-0.17%)
Sep 20, 2023 110.08 110.33 109.07 109.29 931,733 -0.41(-0.37%)
Sep 19, 2023 110.24 110.53 109.46 109.70 1,987,279 -0.20(-0.18%)
Sep 18, 2023 109.59 111.39 109.57 109.89 1,368,919 +0.80(+0.74%)
Sep 15, 2023 111.60 111.82 108.96 109.09 4,320,717 -2.51(-2.25%)
Sep 14, 2023 108.92 111.76 108.69 111.60 2,325,761 +3.16(+2.92%)
Sep 13, 2023 107.95 109.25 107.68 108.44 1,909,181 +0.77(+0.71%)
Sep 12, 2023 108.70 109.25 107.32 107.67 1,569,136 -1.47(-1.35%)
Sep 11, 2023 107.97 109.55 107.82 109.14 1,835,138 +1.33(+1.23%)
Sep 08, 2023 107.40 108.82 107.40 107.81 1,439,133 +0.10(+0.09%)
Sep 07, 2023 107.04 110.11 106.36 107.71 1,966,108 +1.89(+1.78%)
Sep 06, 2023 105.52 106.97 105.18 105.83 1,348,112 +0.59(+0.56%)
Sep 05, 2023 105.74 105.92 104.35 105.24 1,444,196 -1.23(-1.16%)
Sep 01, 2023 104.82 106.59 104.40 106.47 1,349,099 +3.11(+3.00%)
Aug 31, 2023 105.14 105.28 102.98 103.36 2,051,118 -1.57(-1.49%)
Aug 30, 2023 104.54 105.46 104.29 104.93 1,176,364 +0.20(+0.19%)
Aug 29, 2023 104.43 105.36 104.00 104.73 1,140,274 +0.17(+0.16%)
Aug 28, 2023 105.50 106.53 104.43 104.56 1,096,379 -0.50(-0.47%)
Aug 25, 2023 106.00 106.62 104.76 105.06 1,394,480 -1.04(-0.98%)
Aug 24, 2023 108.07 109.41 106.02 106.10 1,510,229 -1.51(-1.40%)
Aug 23, 2023 106.13 108.43 106.13 107.61 1,404,206 +2.16(+2.05%)
Aug 22, 2023 104.85 105.73 104.70 105.45 1,286,715 +0.15(+0.14%)
Aug 21, 2023 103.80 105.64 103.48 105.30 1,387,583 +1.33(+1.28%)
Aug 18, 2023 103.73 104.73 103.71 103.97 1,681,828 -0.05(-0.05%)
Aug 17, 2023 104.67 105.33 103.77 104.02 1,814,501 -0.28(-0.27%)
Aug 16, 2023 105.59 105.64 104.20 104.30 1,849,397 -1.13(-1.07%)
Aug 15, 2023 105.58 105.77 104.81 105.43 1,722,512 -0.75(-0.71%)
Aug 14, 2023 105.65 106.78 104.91 106.18 2,422,547 +0.44(+0.41%)
Aug 11, 2023 104.64 105.90 104.19 105.75 1,425,013 +1.11(+1.06%)
Aug 10, 2023 104.88 105.75 104.03 104.63 1,579,880 +0.60(+0.58%)
Aug 09, 2023 103.54 104.81 103.24 104.03 1,663,898 +0.30(+0.29%)
Aug 08, 2023 101.90 103.85 101.90 103.73 1,219,810 +1.05(+1.02%)
Aug 07, 2023 103.50 103.57 101.72 102.68 1,778,084 -0.19(-0.18%)
Aug 04, 2023 100.87 103.63 100.74 102.87 2,751,996 +2.77(+2.77%)
Aug 03, 2023 94.98 102.51 94.78 100.10 3,547,858 +5.53(+5.85%)
Aug 02, 2023 95.00 95.04 93.46 94.57 2,061,540 -0.74(-0.78%)
Aug 01, 2023 95.25 96.09 95.08 95.31 1,484,842 -0.35(-0.36%)
Jul 31, 2023 94.85 95.70 94.42 95.66 1,182,396 +0.90(+0.95%)
Jul 28, 2023 95.27 95.67 94.28 94.76 1,147,718 +0.32(+0.34%)
Jul 27, 2023 96.72 96.74 94.22 94.44 907,246 -1.90(-1.97%)
Jul 26, 2023 95.68 97.23 95.68 96.34 1,255,888 -0.18(-0.18%)
Jul 25, 2023 94.96 97.15 94.91 96.52 863,715 +0.96(+1.00%)
Jul 24, 2023 95.61 95.81 94.78 95.56 1,089,037 -0.05(-0.05%)
Jul 21, 2023 96.58 97.14 95.32 95.61 5,224,399 -0.29(-0.30%)
Jul 20, 2023 94.52 96.32 94.26 95.89 1,616,871 +2.14(+2.28%)
Jul 19, 2023 93.85 94.56 92.96 93.76 1,803,841 -0.63(-0.67%)
Jul 18, 2023 95.01 95.66 92.92 94.39 1,945,354 -0.80(-0.84%)
Jul 17, 2023 93.50 95.92 93.28 95.19 1,971,721 +1.17(+1.24%)
Jul 14, 2023 93.91 94.55 93.73 94.02 1,273,187 -0.27(-0.28%)
Jul 13, 2023 94.86 95.08 93.90 94.29 1,477,634 -0.78(-0.82%)
Jul 12, 2023 93.96 95.17 93.11 95.07 1,548,660 +1.68(+1.80%)
Jul 11, 2023 92.88 93.46 91.91 93.39 1,274,046 +0.75(+0.81%)
Jul 10, 2023 90.44 92.67 90.44 92.64 1,555,393 +2.25(+2.49%)
Jul 07, 2023 90.06 90.77 89.73 90.39 1,347,886 +0.33(+0.36%)
Jul 06, 2023 90.53 90.53 88.93 90.06 2,286,841 -1.13(-1.24%)
Jul 05, 2023 90.48 92.25 90.41 91.19 2,108,963 +0.53(+0.59%)
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.