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 )

254.98 +46.48 (+22.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 223.64 224.06 207.61 216.85 5,668,841 -7.70(-3.43%)
May 30, 2024 221.92 224.87 219.59 224.54 2,042,768 +4.21(+1.91%)
May 29, 2024 226.36 228.45 218.48 220.33 3,816,225 -10.16(-4.41%)
May 28, 2024 231.95 233.99 221.07 230.49 2,610,549 +0.64(+0.28%)
May 24, 2024 222.56 235.50 220.89 229.85 2,681,101 +9.44(+4.28%)
May 23, 2024 223.02 227.28 219.99 220.41 2,667,179 +1.05(+0.48%)
May 22, 2024 221.35 223.65 217.12 219.37 1,578,669 -2.47(-1.11%)
May 21, 2024 215.20 221.92 214.77 221.84 1,886,800 +7.49(+3.50%)
May 20, 2024 213.23 214.51 210.44 214.34 2,332,576 +1.95(+0.92%)
May 17, 2024 215.63 216.98 209.20 212.39 3,067,692 -3.22(-1.49%)
May 16, 2024 222.97 224.04 215.51 215.61 3,551,532 -6.95(-3.12%)
May 15, 2024 219.40 223.96 219.02 222.56 2,691,066 +5.55(+2.56%)
May 14, 2024 213.84 217.17 210.06 217.00 1,956,715 +4.14(+1.94%)
May 13, 2024 216.27 217.94 211.87 212.87 1,925,349 -1.34(-0.62%)
May 10, 2024 219.77 219.77 211.14 214.20 2,754,137 -0.98(-0.45%)
May 09, 2024 204.74 215.22 202.31 215.18 4,327,565 +7.88(+3.80%)
May 08, 2024 197.87 207.56 197.44 207.30 4,005,144 +7.41(+3.71%)
May 07, 2024 198.03 204.39 196.68 199.88 2,805,237 +2.85(+1.45%)
May 06, 2024 197.08 198.24 193.46 197.03 2,717,046 +2.83(+1.46%)
May 03, 2024 188.69 196.60 187.36 194.20 3,491,970 +8.65(+4.66%)
May 02, 2024 184.37 186.55 182.98 185.55 3,081,414 +1.61(+0.88%)
May 01, 2024 185.62 187.57 183.30 183.94 2,726,309 -1.38(-0.74%)
Apr 30, 2024 187.97 188.76 185.08 185.31 2,180,559 -2.66(-1.42%)
Apr 29, 2024 187.79 189.78 185.51 187.97 2,212,988 +0.24(+0.13%)
Apr 26, 2024 186.28 188.74 185.00 187.73 1,832,834 +0.36(+0.19%)
Apr 25, 2024 184.97 189.88 184.78 187.37 2,918,627 +1.84(+0.99%)
Apr 24, 2024 186.10 193.71 183.03 185.53 2,272,916 -2.08(-1.11%)
Apr 23, 2024 183.35 189.11 183.35 187.61 2,393,151 +5.01(+2.75%)
Apr 22, 2024 180.99 183.23 177.61 182.60 2,335,425 +2.31(+1.28%)
Apr 19, 2024 182.68 185.33 177.05 180.29 3,454,168 -2.95(-1.61%)
Apr 18, 2024 185.50 187.63 182.47 183.24 1,659,766 -1.53(-0.83%)
Apr 17, 2024 187.28 188.40 182.01 184.77 3,294,245 -1.25(-0.67%)
Apr 16, 2024 184.40 187.64 182.49 186.02 2,992,992 +1.25(+0.67%)
Apr 15, 2024 193.43 195.34 184.16 184.77 2,539,700 -6.25(-3.27%)
Apr 12, 2024 191.31 192.60 189.71 191.02 1,807,972 -1.21(-0.63%)
Apr 11, 2024 190.92 193.62 189.36 192.23 2,274,669 +1.79(+0.94%)
Apr 10, 2024 182.88 193.17 181.88 190.43 3,875,162 +2.97(+1.58%)
Apr 09, 2024 191.95 194.18 184.42 187.46 1,965,401 -3.87(-2.02%)
Apr 08, 2024 194.21 196.97 187.47 191.33 1,669,084 -1.10(-0.57%)
Apr 05, 2024 181.70 194.19 180.81 192.43 4,346,083 +9.94(+5.44%)
Apr 04, 2024 192.79 194.84 182.34 182.49 3,760,436 -7.12(-3.76%)
Apr 03, 2024 187.84 192.56 186.24 189.62 2,563,974 +2.12(+1.13%)
Apr 02, 2024 184.06 187.73 183.50 187.49 1,881,797 +2.14(+1.16%)
Apr 01, 2024 185.40 188.17 182.78 185.35 1,983,995 +1.13(+0.61%)
Mar 28, 2024 184.40 184.58 182.72 184.22 2,057,771 -0.04(-0.02%)
Mar 27, 2024 187.44 189.48 181.72 184.26 2,459,990 -0.52(-0.28%)
Mar 26, 2024 189.26 198.16 183.86 184.78 4,242,914 -1.84(-0.99%)
Mar 25, 2024 179.39 188.41 178.93 186.63 3,582,529 +8.99(+5.06%)
Mar 22, 2024 174.41 177.77 173.63 177.64 1,613,833 +4.10(+2.36%)
Mar 21, 2024 176.86 177.21 171.79 173.54 2,219,593 -1.58(-0.90%)
Mar 20, 2024 172.34 176.17 172.07 175.12 1,975,980 +3.29(+1.91%)
Mar 19, 2024 168.43 173.42 167.69 171.83 1,928,651 +3.56(+2.11%)
Mar 18, 2024 167.12 170.50 165.63 168.27 2,013,463 +3.31(+2.01%)
Mar 15, 2024 163.62 167.82 162.12 164.96 4,720,768 +0.88(+0.53%)
Mar 14, 2024 167.28 167.82 162.72 164.08 3,022,547 -3.21(-1.92%)
Mar 13, 2024 170.66 170.73 165.88 167.29 1,644,621 -0.51(-0.30%)
Mar 12, 2024 166.01 168.49 163.65 167.80 2,625,904 +0.46(+0.27%)
Mar 11, 2024 169.73 170.38 165.84 167.34 2,610,579 -2.65(-1.56%)
Mar 08, 2024 178.97 179.22 167.89 169.99 3,207,819 -8.98(-5.02%)
Mar 07, 2024 181.13 181.43 175.61 178.97 1,974,518 -0.05(-0.03%)
Mar 06, 2024 175.83 179.84 174.08 179.02 2,084,089 +3.19(+1.82%)
Mar 05, 2024 176.44 184.59 174.48 175.83 4,345,767 +0.78(+0.44%)
Mar 04, 2024 172.04 176.09 168.72 175.05 3,838,119 +5.97(+3.53%)
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.