Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

184.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 76.02 77.78 75.93 77.68 3,015,918 +1.66(+2.19%)
Mar 30, 2023 75.89 76.63 75.21 76.02 1,756,160 +0.94(+1.25%)
Mar 29, 2023 75.49 75.76 74.64 75.08 2,323,807 +0.36(+0.48%)
Mar 28, 2023 74.29 76.01 74.07 74.72 1,770,875 +0.24(+0.32%)
Mar 27, 2023 72.67 74.64 72.67 74.48 3,259,521 +1.81(+2.49%)
Mar 24, 2023 71.80 72.75 70.42 72.67 2,806,492 +0.04(+0.05%)
Mar 23, 2023 73.89 74.35 72.01 72.63 1,672,856 -1.01(-1.37%)
Mar 22, 2023 75.47 75.53 73.62 73.64 1,883,044 -2.08(-2.74%)
Mar 21, 2023 76.77 77.29 75.18 75.72 2,067,247 -0.47(-0.62%)
Mar 20, 2023 76.25 77.61 76.11 76.20 1,646,714 +0.23(+0.30%)
Mar 17, 2023 76.91 77.64 75.19 75.97 3,937,744 -1.64(-2.12%)
Mar 16, 2023 75.82 78.21 75.24 77.61 1,987,195 +1.09(+1.42%)
Mar 15, 2023 76.48 77.07 75.55 76.52 1,977,649 -0.59(-0.77%)
Mar 14, 2023 76.69 78.27 76.69 77.12 2,165,423 +0.82(+1.08%)
Mar 13, 2023 76.13 77.78 75.69 76.29 3,317,558 -0.45(-0.58%)
Mar 10, 2023 78.36 78.95 76.43 76.74 2,926,265 -1.08(-1.39%)
Mar 09, 2023 77.22 79.35 77.22 77.82 3,143,370 +0.56(+0.73%)
Mar 08, 2023 76.94 77.63 76.29 77.25 1,274,880 +0.17(+0.22%)
Mar 07, 2023 78.24 78.24 76.51 77.09 2,227,168 -0.89(-1.14%)
Mar 06, 2023 77.54 78.06 76.54 77.98 2,319,207 -0.18(-0.23%)
Mar 03, 2023 75.43 78.37 75.21 78.15 2,329,087 +2.77(+3.68%)
Mar 02, 2023 73.36 75.93 73.23 75.38 2,005,690 +1.81(+2.46%)
Mar 01, 2023 73.36 74.60 72.07 73.57 2,621,753 -0.53(-0.72%)
Feb 28, 2023 77.00 77.18 73.62 74.11 3,622,618 -3.44(-4.44%)
Feb 27, 2023 78.59 79.26 77.18 77.55 1,340,215 -0.89(-1.14%)
Feb 24, 2023 76.92 78.58 76.67 78.44 1,545,245 +0.33(+0.42%)
Feb 23, 2023 76.91 78.34 76.91 78.11 1,607,359 +1.40(+1.83%)
Feb 22, 2023 78.20 78.20 75.33 76.71 3,388,382 -2.53(-3.20%)
Feb 21, 2023 80.47 81.85 78.78 79.25 5,127,114 -4.12(-4.94%)
Feb 17, 2023 84.01 84.84 80.76 83.37 3,621,238 -1.06(-1.26%)
Feb 16, 2023 83.81 86.69 83.74 84.43 3,080,738 -0.37(-0.44%)
Feb 15, 2023 83.32 85.28 83.18 84.81 2,059,399 -0.04(-0.05%)
Feb 14, 2023 84.72 86.38 83.96 84.85 2,416,859 -0.34(-0.39%)
Feb 13, 2023 85.68 86.08 84.74 85.18 1,190,155 -0.41(-0.48%)
Feb 10, 2023 83.03 85.78 82.99 85.60 1,369,557 +2.36(+2.83%)
Feb 09, 2023 83.74 84.27 82.76 83.24 2,003,011 +0.08(+0.09%)
Feb 08, 2023 83.57 83.81 82.96 83.16 2,034,355 -1.57(-1.85%)
Feb 07, 2023 82.17 85.06 81.18 84.73 2,061,746 +2.63(+3.21%)
Feb 06, 2023 81.85 82.68 81.36 82.10 1,523,284 +0.06(+0.07%)
Feb 03, 2023 83.20 83.97 81.89 82.04 1,832,831 -2.10(-2.50%)
Feb 02, 2023 84.29 85.47 82.58 84.14 2,423,420 -0.08(-0.09%)
Feb 01, 2023 84.27 84.67 81.72 84.22 2,659,739 +0.05(+0.06%)
Jan 31, 2023 81.72 84.31 81.23 84.17 2,544,524 +2.92(+3.59%)
Jan 30, 2023 84.72 85.64 81.10 81.25 3,088,956 -4.12(-4.83%)
Jan 27, 2023 84.68 85.45 83.65 85.37 1,475,940 +0.84(+0.99%)
Jan 26, 2023 82.46 84.87 82.12 84.53 2,222,154 +2.30(+2.79%)
Jan 25, 2023 82.25 82.39 81.34 82.23 1,556,958 -0.50(-0.61%)
Jan 24, 2023 82.83 83.05 81.82 82.74 1,192,656 -0.23(-0.27%)
Jan 23, 2023 81.77 83.11 81.40 82.96 1,618,840 +1.12(+1.37%)
Jan 20, 2023 79.99 81.94 79.33 81.84 1,820,498 +2.13(+2.67%)
Jan 19, 2023 80.46 80.65 79.63 79.71 1,658,649 -1.00(-1.23%)
Jan 18, 2023 82.16 83.33 80.63 80.71 2,114,168 -1.50(-1.82%)
Jan 17, 2023 82.76 83.83 81.84 82.21 2,802,746 -1.77(-2.10%)
Jan 13, 2023 82.64 84.51 82.28 83.97 1,385,588 +0.81(+0.97%)
Jan 12, 2023 82.71 83.62 81.61 83.16 1,517,903 +0.23(+0.27%)
Jan 11, 2023 81.84 83.20 81.29 82.94 1,720,257 +1.02(+1.24%)
Jan 10, 2023 82.23 82.32 80.44 81.92 1,396,205 -0.91(-1.10%)
Jan 09, 2023 82.68 84.02 82.41 82.83 1,319,943 +0.50(+0.61%)
Jan 06, 2023 82.45 83.97 81.92 82.32 1,941,346 +1.06(+1.31%)
Jan 05, 2023 81.76 82.75 80.74 81.26 1,933,311 -0.99(-1.20%)
Jan 04, 2023 80.81 82.57 80.15 82.24 2,648,311 +1.48(+1.83%)
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.