Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

200.33 -0.90 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 78.64 78.75 77.00 77.62 2,393,210 -0.77(-0.98%)
May 05, 2023 78.03 79.34 77.20 78.39 2,392,386 +0.89(+1.15%)
May 04, 2023 75.92 79.26 73.87 77.50 3,884,170 +2.05(+2.72%)
May 03, 2023 76.13 76.52 75.10 75.45 1,629,570 -0.28(-0.36%)
May 02, 2023 75.67 76.33 74.90 75.73 2,590,012 -0.26(-0.34%)
May 01, 2023 76.45 76.58 75.70 75.98 1,813,428 -0.35(-0.45%)
Apr 28, 2023 75.84 76.40 75.24 76.33 2,264,944 +0.64(+0.85%)
Apr 27, 2023 75.22 76.17 74.93 75.69 1,891,879 +0.88(+1.17%)
Apr 26, 2023 75.45 75.91 74.42 74.81 3,169,520 -1.06(-1.39%)
Apr 25, 2023 75.58 76.07 74.79 75.87 1,746,752 -0.36(-0.47%)
Apr 24, 2023 75.37 76.27 74.55 76.22 1,109,659 +0.73(+0.97%)
Apr 21, 2023 75.76 75.90 74.91 75.49 1,424,975 +0.08(+0.10%)
Apr 20, 2023 73.71 75.51 73.66 75.41 1,953,904 +1.70(+2.30%)
Apr 19, 2023 73.93 74.36 73.47 73.72 1,053,865 +0.27(+0.36%)
Apr 18, 2023 74.30 74.90 73.14 73.45 1,252,567 -0.55(-0.75%)
Apr 17, 2023 75.52 75.76 73.63 74.00 1,108,346 -1.37(-1.82%)
Apr 14, 2023 75.26 75.58 74.46 75.37 1,347,078 -0.70(-0.92%)
Apr 13, 2023 75.63 76.52 75.12 76.07 1,343,276 +0.33(+0.43%)
Apr 12, 2023 76.85 76.87 75.60 75.75 1,187,478 -0.60(-0.79%)
Apr 11, 2023 76.68 76.73 76.11 76.35 1,390,760 +0.09(+0.12%)
Apr 10, 2023 75.47 76.30 74.81 76.26 1,506,284 +0.36(+0.48%)
Apr 06, 2023 75.55 75.92 75.11 75.90 1,240,145 +0.45(+0.60%)
Apr 05, 2023 74.83 76.05 74.63 75.44 1,221,710 +0.46(+0.62%)
Apr 04, 2023 75.61 75.91 74.08 74.98 1,334,628 -0.58(-0.77%)
Apr 03, 2023 76.92 77.46 75.42 75.56 1,921,500 -1.85(-2.39%)
Mar 31, 2023 75.76 77.51 75.67 77.41 3,026,265 +1.66(+2.19%)
Mar 30, 2023 75.63 76.37 74.95 75.76 1,762,185 +0.94(+1.25%)
Mar 29, 2023 75.23 75.50 74.38 74.82 2,331,780 +0.36(+0.48%)
Mar 28, 2023 74.03 75.75 73.82 74.47 1,776,950 +0.24(+0.32%)
Mar 27, 2023 72.42 74.38 72.42 74.23 3,270,704 +1.80(+2.49%)
Mar 24, 2023 71.56 72.50 70.18 72.42 2,816,121 +0.04(+0.05%)
Mar 23, 2023 73.64 74.09 71.76 72.38 1,678,595 -1.01(-1.37%)
Mar 22, 2023 75.22 75.27 73.37 73.39 1,889,504 -2.07(-2.74%)
Mar 21, 2023 76.51 77.03 74.92 75.46 2,074,339 -0.47(-0.62%)
Mar 20, 2023 75.99 77.35 75.85 75.94 1,652,363 +0.23(+0.30%)
Mar 17, 2023 76.65 77.37 74.93 75.71 3,951,254 -1.64(-2.12%)
Mar 16, 2023 75.56 77.95 74.98 77.35 1,994,012 +1.08(+1.42%)
Mar 15, 2023 76.22 76.80 75.29 76.26 1,984,434 -0.59(-0.77%)
Mar 14, 2023 76.43 78.01 76.43 76.85 2,172,853 +0.82(+1.08%)
Mar 13, 2023 75.87 77.52 75.43 76.03 3,328,940 -0.44(-0.58%)
Mar 10, 2023 78.09 78.68 76.17 76.48 2,936,305 -1.07(-1.39%)
Mar 09, 2023 76.96 79.08 76.96 77.55 3,154,155 +0.56(+0.73%)
Mar 08, 2023 76.67 77.37 76.03 76.99 1,279,254 +0.17(+0.22%)
Mar 07, 2023 77.98 77.98 76.25 76.82 2,234,810 -0.89(-1.14%)
Mar 06, 2023 77.28 77.79 76.28 77.71 2,327,164 -0.18(-0.23%)
Mar 03, 2023 75.18 78.10 74.95 77.89 2,337,078 +2.76(+3.68%)
Mar 02, 2023 73.10 75.67 72.98 75.13 2,012,571 +1.80(+2.46%)
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.