Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Energy Corporation - Common Stock (NQ: CEG )

217.25 -7.71 (-3.43%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 92.54 93.80 91.79 92.93 2,315,845 +0.78(+0.84%)
Oct 28, 2022 91.31 93.63 90.26 92.16 1,991,910 +0.70(+0.76%)
Oct 27, 2022 88.28 91.56 88.28 91.46 3,403,473 +4.19(+4.80%)
Oct 26, 2022 88.15 88.15 85.84 87.27 1,393,831 +0.62(+0.71%)
Oct 25, 2022 86.01 87.05 85.27 86.65 1,675,651 +0.56(+0.65%)
Oct 24, 2022 86.08 86.22 84.11 86.09 1,348,159 +0.29(+0.34%)
Oct 21, 2022 83.26 85.97 82.24 85.80 1,779,548 +2.67(+3.22%)
Oct 20, 2022 84.90 85.25 82.75 83.12 2,112,458 -1.11(-1.32%)
Oct 19, 2022 83.64 84.76 83.12 84.23 1,348,713 -0.81(-0.95%)
Oct 18, 2022 85.03 85.91 83.07 85.04 1,626,540 +1.30(+1.55%)
Oct 17, 2022 81.80 84.82 81.73 83.74 1,707,859 +3.86(+4.84%)
Oct 14, 2022 82.78 83.32 79.34 79.88 1,722,903 -2.52(-3.05%)
Oct 13, 2022 79.19 82.89 77.95 82.39 2,793,994 +1.63(+2.02%)
Oct 12, 2022 81.70 82.17 80.29 80.76 1,910,950 -0.71(-0.87%)
Oct 11, 2022 82.97 83.87 81.15 81.47 1,560,947 -1.81(-2.17%)
Oct 10, 2022 83.51 84.17 82.50 83.28 999,944 +0.32(+0.39%)
Oct 07, 2022 84.25 84.29 81.95 82.95 2,052,076 -1.86(-2.19%)
Oct 06, 2022 86.73 88.38 84.49 84.81 1,706,401 -1.86(-2.14%)
Oct 05, 2022 86.19 87.95 84.13 86.67 1,797,320 -1.15(-1.31%)
Oct 04, 2022 86.80 87.94 85.68 87.82 1,708,136 +2.70(+3.18%)
Oct 03, 2022 83.58 85.43 82.44 85.12 2,061,731 +3.34(+4.09%)
Sep 30, 2022 81.86 83.01 80.82 81.78 3,324,363 +0.15(+0.18%)
Sep 29, 2022 83.60 84.74 80.67 81.63 1,855,247 -1.95(-2.33%)
Sep 28, 2022 82.68 84.08 81.77 83.57 1,591,378 +1.03(+1.25%)
Sep 27, 2022 82.27 83.96 81.67 82.54 1,808,668 +1.03(+1.27%)
Sep 26, 2022 82.25 83.51 80.26 81.51 2,007,421 -0.91(-1.11%)
Sep 23, 2022 82.36 82.91 80.76 82.42 2,725,334 -1.50(-1.79%)
Sep 22, 2022 86.50 86.50 83.19 83.93 1,895,756 -1.87(-2.18%)
Sep 21, 2022 87.28 88.56 85.75 85.80 2,192,427 -0.46(-0.54%)
Sep 20, 2022 86.91 88.65 86.07 86.26 4,706,067 -1.58(-1.80%)
Sep 19, 2022 83.95 88.17 83.80 87.84 4,483,788 +3.73(+4.43%)
Sep 16, 2022 85.14 85.38 83.45 84.11 6,353,751 -1.21(-1.42%)
Sep 15, 2022 86.39 86.76 84.84 85.32 3,694,710 -1.23(-1.42%)
Sep 14, 2022 84.91 87.02 84.79 86.55 3,662,673 +1.64(+1.93%)
Sep 13, 2022 85.42 86.53 84.31 84.91 2,008,370 -1.72(-1.99%)
Sep 12, 2022 87.05 87.15 85.97 86.63 1,763,753 +0.61(+0.71%)
Sep 09, 2022 85.03 86.32 83.98 86.02 1,939,405 +1.69(+2.00%)
Sep 08, 2022 81.46 84.49 81.46 84.33 2,222,172 +2.84(+3.49%)
Sep 07, 2022 81.20 83.02 80.29 81.49 1,789,535 +0.63(+0.78%)
Sep 06, 2022 80.31 81.29 79.70 80.86 2,047,582 +1.17(+1.47%)
Sep 02, 2022 81.18 82.27 79.58 79.69 2,270,998 -1.43(-1.76%)
Sep 01, 2022 80.20 81.53 79.78 81.12 2,462,855 +0.91(+1.14%)
Aug 31, 2022 78.89 80.99 78.22 80.20 3,068,137 +1.87(+2.38%)
Aug 30, 2022 80.19 80.19 77.64 78.33 1,833,824 -1.29(-1.62%)
Aug 29, 2022 78.30 80.60 77.80 79.62 1,211,780 +0.17(+0.21%)
Aug 26, 2022 81.33 81.81 79.23 79.46 1,669,508 -1.88(-2.31%)
Aug 25, 2022 78.65 81.42 78.41 81.33 1,578,532 +2.33(+2.95%)
Aug 24, 2022 78.31 79.44 77.96 79.00 1,454,953 +0.61(+0.78%)
Aug 23, 2022 78.90 79.51 78.25 78.39 1,084,241 +0.10(+0.13%)
Aug 22, 2022 79.38 79.38 78.17 78.30 1,754,402 -1.17(-1.47%)
Aug 19, 2022 78.94 79.90 78.49 79.47 1,733,478 -0.75(-0.93%)
Aug 18, 2022 78.07 80.75 78.07 80.21 1,973,188 +1.87(+2.38%)
Aug 17, 2022 79.05 80.06 77.75 78.34 2,545,487 -1.67(-2.09%)
Aug 16, 2022 79.72 80.71 79.52 80.02 1,911,312 +0.20(+0.25%)
Aug 15, 2022 78.89 81.03 78.89 79.82 2,014,212 -0.29(-0.37%)
Aug 12, 2022 78.30 80.29 77.70 80.11 2,208,460 +2.76(+3.57%)
Aug 11, 2022 75.67 78.56 75.24 77.35 2,588,970 +1.68(+2.22%)
Aug 10, 2022 74.62 75.75 74.08 75.67 2,175,402 +1.37(+1.85%)
Aug 09, 2022 74.33 75.33 73.61 74.30 3,002,009 -0.17(-0.22%)
Aug 08, 2022 75.56 76.17 73.56 74.47 3,244,495 +1.56(+2.14%)
Aug 05, 2022 68.45 74.55 68.44 72.91 4,297,492 +6.71(+10.14%)
Aug 04, 2022 64.28 67.09 64.28 66.19 2,472,309 +0.28(+0.43%)
Aug 03, 2022 65.38 66.12 64.31 65.91 2,330,392 +1.31(+2.02%)
Aug 02, 2022 64.07 65.54 63.77 64.60 1,755,869 +0.53(+0.83%)
Aug 01, 2022 64.81 65.35 62.93 64.07 2,787,536 -0.78(-1.21%)
Jul 29, 2022 62.65 65.35 62.45 64.86 3,969,793 +1.48(+2.34%)
Jul 28, 2022 61.41 64.70 61.02 63.38 8,622,460 +8.89(+16.32%)
Jul 27, 2022 54.00 54.71 53.16 54.49 1,587,870 +0.03(+0.05%)
Jul 26, 2022 54.36 55.61 53.86 54.46 2,031,688 +0.53(+0.98%)
Jul 25, 2022 52.97 54.03 52.37 53.93 1,883,074 +0.94(+1.78%)
Jul 22, 2022 53.76 54.56 52.42 52.99 1,531,841 -0.16(-0.30%)
Jul 21, 2022 52.85 53.83 52.31 53.14 1,851,507 +0.09(+0.17%)
Jul 20, 2022 54.12 54.31 52.37 53.06 2,857,193 -0.91(-1.69%)
Jul 19, 2022 54.40 54.46 53.15 53.97 2,370,659 +0.19(+0.35%)
Jul 18, 2022 55.27 55.61 53.57 53.78 2,632,543 -0.83(-1.53%)
Jul 15, 2022 53.93 55.58 51.65 54.62 5,285,384 -2.22(-3.90%)
Jul 14, 2022 57.20 57.86 56.02 56.83 2,658,645 -1.86(-3.18%)
Jul 13, 2022 57.06 59.15 57.06 58.70 1,607,379 +0.58(+1.00%)
Jul 12, 2022 58.30 59.96 57.81 58.12 1,842,964 -0.60(-1.02%)
Jul 11, 2022 58.53 59.01 57.31 58.72 1,808,772 +0.19(+0.32%)
Jul 08, 2022 57.83 58.69 56.34 58.53 2,136,263 +0.54(+0.93%)
Jul 07, 2022 56.49 58.78 56.49 57.99 1,907,899 +2.30(+4.12%)
Jul 06, 2022 54.10 56.15 53.54 55.69 1,749,383 +1.79(+3.31%)
Jul 05, 2022 56.08 56.29 51.90 53.91 2,748,254 -2.61(-4.62%)
Jul 01, 2022 55.66 57.00 55.56 56.52 1,563,419 +0.33(+0.59%)
Jun 30, 2022 55.83 57.73 55.49 56.19 2,470,790 -0.05(-0.09%)
Jun 29, 2022 56.87 57.06 55.26 56.23 1,439,243 -0.76(-1.33%)
Jun 28, 2022 58.72 59.77 56.74 56.99 1,428,552 -1.31(-2.26%)
Jun 27, 2022 58.01 58.75 57.32 58.30 1,751,740 +0.14(+0.24%)
Jun 24, 2022 57.74 59.21 56.89 58.17 6,597,616 +0.62(+1.07%)
Jun 23, 2022 58.76 60.08 56.71 57.55 2,718,580 -0.55(-0.95%)
Jun 22, 2022 58.17 59.30 57.76 58.10 3,295,226 -1.15(-1.94%)
Jun 21, 2022 57.01 59.80 57.01 59.25 4,447,102 +2.24(+3.92%)
Jun 17, 2022 57.45 58.38 54.44 57.01 6,602,903 -0.16(-0.27%)
Jun 16, 2022 55.27 57.25 55.03 57.17 4,929,532 +0.06(+0.10%)
Jun 15, 2022 54.65 58.44 54.64 57.11 3,966,175 +3.69(+6.91%)
Jun 14, 2022 54.98 55.42 52.32 53.42 2,375,010 -1.02(-1.87%)
Jun 13, 2022 57.18 57.88 54.16 54.44 2,153,423 -4.23(-7.21%)
Jun 10, 2022 58.73 59.91 58.10 58.67 1,570,285 -1.39(-2.32%)
Jun 09, 2022 63.05 63.25 60.01 60.06 1,845,836 -3.49(-5.50%)
Jun 08, 2022 65.19 65.22 61.95 63.55 1,959,012 -1.75(-2.67%)
Jun 07, 2022 64.29 65.45 63.94 65.30 2,773,710 +0.15(+0.23%)
Jun 06, 2022 64.34 65.68 64.16 65.15 2,072,120 +1.21(+1.89%)
Jun 03, 2022 62.07 64.58 61.94 63.95 1,827,755 +1.39(+2.23%)
Jun 02, 2022 62.49 62.92 60.82 62.55 1,792,158 +0.10(+0.16%)
Jun 01, 2022 61.21 62.72 60.98 62.46 2,047,048 +1.54(+2.53%)
May 31, 2022 64.31 65.14 60.22 60.91 7,530,517 -4.44(-6.79%)
May 27, 2022 61.23 65.39 60.84 65.35 2,847,259 +4.05(+6.61%)
May 26, 2022 58.07 61.86 58.06 61.30 3,322,553 +3.24(+5.58%)
May 25, 2022 55.81 58.23 55.81 58.06 2,012,417 +2.35(+4.21%)
May 24, 2022 55.49 56.28 54.04 55.71 1,714,520 +0.18(+0.32%)
May 23, 2022 56.42 56.42 54.81 55.54 1,612,004 -0.05(-0.09%)
May 20, 2022 56.43 57.83 54.45 55.59 2,309,490 -0.57(-1.01%)
May 19, 2022 56.06 56.43 53.89 56.16 2,222,366 -0.05(-0.09%)
May 18, 2022 58.30 59.12 55.86 56.20 4,697,104 -2.00(-3.44%)
May 17, 2022 55.78 58.31 54.93 58.21 2,257,343 +2.68(+4.82%)
May 16, 2022 53.40 56.06 53.32 55.53 1,663,149 +1.94(+3.63%)
May 13, 2022 53.51 54.85 52.62 53.59 2,361,939 +1.12(+2.13%)
May 12, 2022 56.23 56.76 52.08 52.47 3,857,385 -3.69(-6.57%)
May 11, 2022 55.90 57.78 55.33 56.16 1,917,652 +0.32(+0.58%)
May 10, 2022 57.02 58.60 55.53 55.83 2,202,844 -0.57(-1.01%)
May 09, 2022 59.29 59.29 55.37 56.40 2,240,639 -2.59(-4.40%)
May 06, 2022 58.98 59.93 57.46 58.99 2,922,916 +0.11(+0.18%)
May 05, 2022 59.92 60.68 57.92 58.89 1,989,067 -1.62(-2.67%)
May 04, 2022 58.85 60.98 58.58 60.50 2,685,805 +2.07(+3.53%)
May 03, 2022 57.21 59.17 57.21 58.44 2,272,422 +1.47(+2.58%)
May 02, 2022 58.04 58.72 55.69 56.97 2,542,011 -0.99(-1.71%)
Apr 29, 2022 60.20 60.55 57.90 57.96 2,640,896 -2.06(-3.43%)
Apr 28, 2022 58.94 60.05 57.55 60.01 3,428,345 +1.19(+2.03%)
Apr 27, 2022 58.74 59.89 58.47 58.82 2,034,592 +0.14(+0.23%)
Apr 26, 2022 60.49 60.90 58.64 58.68 2,182,702 -2.27(-3.73%)
Apr 25, 2022 61.04 61.51 58.18 60.95 2,310,610 -0.16(-0.26%)
Apr 22, 2022 61.18 63.09 60.97 61.11 2,074,417 -0.23(-0.38%)
Apr 21, 2022 63.62 64.90 60.83 61.34 2,547,629 -2.68(-4.19%)
Apr 20, 2022 66.38 67.23 63.69 64.02 2,230,081 -1.27(-1.95%)
Apr 19, 2022 62.28 65.47 61.55 65.30 2,123,848 +3.33(+5.37%)
Apr 18, 2022 60.97 62.81 60.97 61.97 1,243,102 +0.74(+1.22%)
Apr 14, 2022 62.76 63.35 60.86 61.23 1,900,331 -1.62(-2.57%)
Apr 13, 2022 60.73 63.18 60.44 62.84 3,479,424 +2.28(+3.77%)
Apr 12, 2022 59.71 61.87 59.59 60.56 2,607,952 +1.16(+1.96%)
Apr 11, 2022 62.82 63.29 59.13 59.39 3,587,285 -3.27(-5.22%)
Apr 08, 2022 59.92 63.53 59.61 62.66 4,865,383 +3.04(+5.11%)
Apr 07, 2022 58.49 59.78 58.09 59.62 4,010,745 +1.28(+2.20%)
Apr 06, 2022 57.65 58.81 57.13 58.34 2,614,823 +0.59(+1.02%)
Apr 05, 2022 57.41 59.04 57.21 57.75 2,189,021 +0.61(+1.06%)
Apr 04, 2022 57.12 57.46 56.31 57.14 1,926,050 +0.35(+0.62%)
Apr 01, 2022 55.17 57.07 54.52 56.79 2,203,134 +1.73(+3.15%)
Mar 31, 2022 57.10 57.83 54.60 55.06 3,900,167 -1.22(-2.17%)
Mar 30, 2022 54.98 56.57 54.52 56.28 1,975,929 +1.15(+2.08%)
Mar 29, 2022 55.79 56.17 53.47 55.14 2,248,919 -0.44(-0.79%)
Mar 28, 2022 53.23 55.65 52.91 55.58 3,194,808 +2.91(+5.52%)
Mar 25, 2022 51.13 52.68 50.93 52.67 2,494,013 +1.37(+2.67%)
Mar 24, 2022 50.10 51.47 49.69 51.30 2,385,714 +1.39(+2.78%)
Mar 23, 2022 49.63 50.67 49.63 49.91 2,448,043 -0.15(-0.29%)
Mar 22, 2022 49.28 50.95 48.95 50.06 3,953,389 +1.88(+3.90%)
Mar 21, 2022 47.87 48.38 47.57 48.18 2,498,176 +0.21(+0.43%)
Mar 18, 2022 49.58 50.32 47.84 47.97 9,881,768 -1.94(-3.88%)
Mar 17, 2022 50.78 51.59 49.83 49.91 2,293,156 -0.76(-1.51%)
Mar 16, 2022 50.61 51.29 49.28 50.67 3,054,482 +0.47(+0.94%)
Mar 15, 2022 50.25 50.50 48.84 50.20 2,163,263 +0.33(+0.67%)
Mar 14, 2022 50.76 50.76 47.56 49.87 2,979,693 +1.60(+3.30%)
Mar 11, 2022 50.33 50.74 47.27 48.28 3,099,725 -1.96(-3.90%)
Mar 10, 2022 49.50 50.55 48.23 50.23 2,751,001 -0.01(-0.02%)
Mar 09, 2022 51.33 52.54 49.52 50.24 3,116,634 -0.97(-1.89%)
Mar 08, 2022 50.10 54.15 49.77 51.21 3,957,536 +0.66(+1.30%)
Mar 07, 2022 49.98 51.47 48.81 50.56 2,786,051 +0.64(+1.27%)
Mar 04, 2022 48.13 49.96 47.23 49.92 2,599,792 +1.45(+2.99%)
Mar 03, 2022 48.76 49.25 46.54 48.47 2,117,021 +0.06(+0.12%)
Mar 02, 2022 46.98 49.23 46.33 48.41 3,593,154 +1.63(+3.49%)
Mar 01, 2022 44.65 47.03 44.39 46.78 4,304,032 +1.77(+3.94%)
Feb 28, 2022 42.38 45.63 41.56 45.01 5,654,667 +2.03(+4.71%)
Feb 25, 2022 43.36 43.98 42.81 42.98 2,085,102 -0.40(-0.93%)
Feb 24, 2022 42.24 43.65 41.33 43.38 2,500,876 +1.34(+3.19%)
Feb 23, 2022 42.62 42.92 41.15 42.04 2,860,978 -0.44(-1.03%)
Feb 22, 2022 44.30 44.57 42.43 42.48 2,676,382 -1.82(-4.12%)
Feb 18, 2022 44.30 0 +0.12(+0.26%)
Feb 17, 2022 45.19 45.93 44.09 44.19 3,221,105 -1.86(-4.05%)
Feb 16, 2022 46.56 47.29 45.81 46.05 6,001,663 -0.78(-1.67%)
Feb 15, 2022 46.54 47.27 46.05 46.83 2,418,802 -0.11(-0.23%)
Feb 14, 2022 47.02 47.81 45.84 46.94 2,208,904 +0.02(+0.04%)
Feb 11, 2022 45.62 47.72 44.94 46.92 3,543,235 +1.01(+2.21%)
Feb 10, 2022 44.40 47.32 44.27 45.90 2,511,177 -0.25(-0.55%)
Feb 09, 2022 43.66 46.29 42.81 46.16 4,507,617 +1.77(+3.98%)
Feb 08, 2022 44.03 46.40 43.09 44.39 7,459,700 -0.56(-1.24%)
Feb 07, 2022 48.78 48.82 44.88 44.95 9,668,209 -3.97(-8.12%)
Feb 04, 2022 51.32 53.01 48.90 48.92 7,131,879 -3.40(-6.49%)
Feb 03, 2022 50.92 55.19 52.31 8,633,846 +0.60(+1.15%)
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.