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 )

220.74 -10.53 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Nov 30, 2023 120.17 121.44 120.10 120.62 2,659,213 +0.46(+0.38%)
Nov 29, 2023 123.12 123.51 119.34 120.16 2,086,025 -3.86(-3.11%)
Nov 28, 2023 124.55 126.06 123.33 124.02 2,010,002 -0.65(-0.52%)
Nov 27, 2023 123.50 124.94 122.94 124.67 1,076,776 +1.24(+1.00%)
Nov 24, 2023 122.64 123.87 122.62 123.43 534,352 +0.61(+0.50%)
Nov 22, 2023 122.47 123.41 121.55 122.82 1,381,531 +0.74(+0.60%)
Nov 21, 2023 122.47 122.75 121.43 122.08 988,134 +0.23(+0.19%)
Nov 20, 2023 122.02 122.42 121.06 121.85 1,045,268 +0.59(+0.48%)
Nov 17, 2023 121.78 123.09 121.18 121.27 1,493,099 +0.02(+0.02%)
Nov 16, 2023 122.57 123.40 121.09 121.25 1,479,695 -0.04(-0.03%)
Nov 15, 2023 125.85 126.50 120.99 121.28 1,993,704 -4.50(-3.58%)
Nov 14, 2023 123.33 125.98 122.67 125.79 1,441,599 +4.77(+3.94%)
Nov 13, 2023 120.68 121.53 120.21 121.02 896,785 -0.05(-0.04%)
Nov 10, 2023 120.75 122.02 120.67 121.07 1,226,827 +1.13(+0.95%)
Nov 09, 2023 120.89 123.64 119.82 119.93 1,612,563 -0.55(-0.45%)
Nov 08, 2023 119.72 120.78 118.28 120.48 1,740,259 +1.30(+1.09%)
Nov 07, 2023 123.72 124.25 117.97 119.18 2,284,698 -4.83(-3.90%)
Nov 06, 2023 118.30 124.90 117.38 124.01 2,545,386 +7.62(+6.54%)
Nov 03, 2023 117.96 117.98 116.17 116.39 1,864,042 -0.12(-0.10%)
Nov 02, 2023 114.25 117.22 113.72 116.51 1,905,679 +2.33(+2.04%)
Nov 01, 2023 112.93 114.71 112.18 114.19 2,767,306 +1.92(+1.71%)
Oct 31, 2023 112.47 112.85 110.53 112.27 1,953,331 -0.11(-0.10%)
Oct 30, 2023 111.21 112.58 110.86 112.38 1,279,018 +2.24(+2.03%)
Oct 27, 2023 112.35 112.70 109.26 110.14 1,135,495 -1.93(-1.72%)
Oct 26, 2023 111.35 112.38 110.50 112.07 1,662,372 +0.69(+0.62%)
Oct 25, 2023 113.57 113.61 111.02 111.38 1,584,179 -2.23(-1.96%)
Oct 24, 2023 112.61 114.63 112.61 113.61 1,942,516 +2.15(+1.93%)
Oct 23, 2023 111.18 112.38 109.76 111.46 956,300 +0.01(+0.01%)
Oct 20, 2023 113.45 114.13 111.27 111.45 1,664,014 -2.18(-1.92%)
Oct 19, 2023 115.33 115.94 113.45 113.63 986,675 -1.77(-1.53%)
Oct 18, 2023 116.65 117.96 115.14 115.40 1,056,765 -1.07(-0.92%)
Oct 17, 2023 115.38 117.31 115.04 116.47 1,221,687 +0.32(+0.27%)
Oct 16, 2023 114.11 116.44 113.95 116.15 1,711,581 +3.12(+2.76%)
Oct 13, 2023 116.09 116.71 112.34 113.03 1,709,286 -2.02(-1.75%)
Oct 12, 2023 114.25 115.49 113.80 115.05 1,307,243 +0.65(+0.56%)
Oct 11, 2023 113.25 114.51 112.66 114.41 1,361,206 +2.06(+1.83%)
Oct 10, 2023 110.32 112.83 110.32 112.35 1,472,949 +1.61(+1.45%)
Oct 09, 2023 109.53 110.84 109.33 110.74 1,265,784 +1.20(+1.10%)
Oct 06, 2023 105.93 109.94 104.52 109.53 2,107,998 +2.28(+2.12%)
Oct 05, 2023 106.36 107.87 105.99 107.26 1,598,437 +1.71(+1.62%)
Oct 04, 2023 104.03 105.98 103.62 105.55 1,985,359 +1.26(+1.21%)
Oct 03, 2023 102.61 104.31 101.81 104.28 2,571,885 +0.16(+0.15%)
Oct 02, 2023 107.67 107.67 102.17 104.12 2,909,298 -4.33(-3.99%)
Sep 29, 2023 109.40 110.07 108.01 108.45 2,884,549 -0.24(-0.22%)
Sep 28, 2023 110.13 110.34 108.21 108.69 1,559,726 -1.42(-1.29%)
Sep 27, 2023 108.35 110.65 108.35 110.11 2,835,939 +2.25(+2.08%)
Sep 26, 2023 111.01 111.07 107.31 107.86 2,323,153 -3.70(-3.31%)
Sep 25, 2023 109.08 112.27 111.09 111.56 2,127,502 +1.84(+1.68%)
Sep 22, 2023 108.83 110.10 107.99 109.72 1,217,620 +0.42(+0.38%)
Sep 21, 2023 109.00 110.00 108.88 109.30 1,453,135 -0.19(-0.17%)
Sep 20, 2023 110.29 110.54 109.27 109.49 929,996 -0.41(-0.37%)
Sep 19, 2023 110.45 110.74 109.66 109.90 1,983,574 -0.20(-0.18%)
Sep 18, 2023 109.79 111.60 109.77 110.10 1,366,367 +0.81(+0.74%)
Sep 15, 2023 111.81 112.03 109.17 109.29 4,312,663 -2.52(-2.25%)
Sep 14, 2023 109.12 111.97 108.89 111.81 2,321,425 +3.17(+2.92%)
Sep 13, 2023 108.15 109.45 107.88 108.64 1,905,623 +0.77(+0.71%)
Sep 12, 2023 108.91 109.46 107.53 107.87 1,566,211 -1.47(-1.35%)
Sep 11, 2023 108.17 109.76 108.02 109.34 1,831,717 +1.33(+1.23%)
Sep 08, 2023 107.60 109.03 107.60 108.01 1,436,450 +0.10(+0.09%)
Sep 07, 2023 107.24 110.31 106.56 107.91 1,962,443 +1.89(+1.78%)
Sep 06, 2023 105.72 107.17 105.38 106.02 1,345,599 +0.59(+0.56%)
Sep 05, 2023 105.93 106.11 104.54 105.44 1,441,504 -1.23(-1.16%)
Sep 01, 2023 105.02 106.79 104.59 106.67 1,346,584 +3.11(+3.01%)
Aug 31, 2023 105.34 105.48 103.17 103.56 2,047,295 -1.57(-1.49%)
Aug 30, 2023 104.73 105.65 104.48 105.13 1,174,171 +0.20(+0.19%)
Aug 29, 2023 104.62 105.56 104.19 104.93 1,138,148 +0.17(+0.16%)
Aug 28, 2023 105.69 106.73 104.62 104.76 1,094,336 -0.50(-0.47%)
Aug 25, 2023 106.20 106.82 104.96 105.26 1,391,880 -1.04(-0.98%)
Aug 24, 2023 108.27 109.61 106.22 106.30 1,507,414 -1.51(-1.40%)
Aug 23, 2023 106.33 108.63 106.33 107.81 1,401,588 +2.17(+2.05%)
Aug 22, 2023 105.05 105.93 104.90 105.64 1,284,316 +0.15(+0.14%)
Aug 21, 2023 104.00 105.84 103.68 105.50 1,384,997 +1.33(+1.28%)
Aug 18, 2023 103.92 104.93 103.91 104.16 1,678,693 -0.05(-0.05%)
Aug 17, 2023 104.87 105.53 103.97 104.21 1,811,119 -0.28(-0.27%)
Aug 16, 2023 105.78 105.83 104.39 104.49 1,845,949 -1.13(-1.07%)
Aug 15, 2023 105.78 105.97 105.01 105.63 1,719,301 -0.75(-0.71%)
Aug 14, 2023 105.84 106.98 105.10 106.38 2,418,031 +0.44(+0.41%)
Aug 11, 2023 104.83 106.10 104.38 105.94 1,422,357 +1.12(+1.06%)
Aug 10, 2023 105.08 105.95 104.22 104.83 1,576,935 +0.61(+0.58%)
Aug 09, 2023 103.74 105.01 103.43 104.22 1,660,796 +0.30(+0.29%)
Aug 08, 2023 102.09 104.05 102.09 103.93 1,217,536 +1.05(+1.02%)
Aug 07, 2023 103.70 103.77 101.91 102.88 1,774,770 -0.19(-0.18%)
Aug 04, 2023 101.06 103.82 100.93 103.06 2,746,866 +2.78(+2.77%)
Aug 03, 2023 95.16 102.70 94.95 100.29 3,541,245 +5.54(+5.85%)
Aug 02, 2023 95.18 95.22 93.63 94.74 2,057,697 -0.74(-0.78%)
Aug 01, 2023 95.43 96.27 95.26 95.49 1,482,074 -0.35(-0.36%)
Jul 31, 2023 95.03 95.87 94.60 95.83 1,180,192 +0.90(+0.95%)
Jul 28, 2023 95.45 95.84 94.46 94.93 1,145,579 +0.32(+0.34%)
Jul 27, 2023 96.91 96.93 94.40 94.62 905,555 -1.90(-1.97%)
Jul 26, 2023 95.85 97.41 95.85 96.52 1,253,547 -0.18(-0.18%)
Jul 25, 2023 95.14 97.33 95.09 96.70 862,105 +0.96(+1.00%)
Jul 24, 2023 95.79 95.99 94.95 95.74 1,087,007 -0.05(-0.05%)
Jul 21, 2023 96.76 97.32 95.75 95.79 5,214,661 -0.29(-0.30%)
Jul 20, 2023 94.69 96.50 94.44 96.07 1,613,857 +2.14(+2.28%)
Jul 19, 2023 94.03 94.73 93.14 93.93 1,800,478 -0.63(-0.67%)
Jul 18, 2023 95.19 95.83 93.10 94.57 1,941,728 -0.80(-0.84%)
Jul 17, 2023 93.67 96.10 93.45 95.37 1,968,046 +1.17(+1.24%)
Jul 14, 2023 94.09 94.73 93.90 94.20 1,270,813 -0.27(-0.28%)
Jul 13, 2023 95.04 95.26 94.08 94.47 1,474,880 -0.78(-0.82%)
Jul 12, 2023 94.14 95.35 93.29 95.25 1,545,773 +1.69(+1.80%)
Jul 11, 2023 93.05 93.63 92.08 93.56 1,271,671 +0.75(+0.81%)
Jul 10, 2023 90.61 92.84 90.61 92.81 1,552,494 +2.25(+2.49%)
Jul 07, 2023 90.23 90.94 89.90 90.56 1,345,373 +0.33(+0.36%)
Jul 06, 2023 90.70 90.70 89.09 90.23 2,282,578 -1.13(-1.24%)
Jul 05, 2023 90.65 92.42 90.58 91.36 2,105,031 +0.54(+0.59%)
Jul 03, 2023 90.24 90.97 89.57 90.83 1,098,413 +0.05(+0.05%)
Jun 30, 2023 91.27 91.51 90.27 90.78 2,689,739 +0.67(+0.75%)
Jun 29, 2023 89.75 90.57 89.38 90.10 1,753,511 +0.32(+0.35%)
Jun 28, 2023 90.13 90.13 88.95 89.79 1,619,105 -0.30(-0.33%)
Jun 27, 2023 90.20 90.25 89.22 90.08 1,485,442 +0.22(+0.24%)
Jun 26, 2023 89.49 90.43 88.93 89.87 1,906,563 +0.27(+0.30%)
Jun 23, 2023 88.88 89.93 88.37 89.60 2,900,339 +1.10(+1.24%)
Jun 22, 2023 89.74 89.92 87.12 88.50 3,232,895 -1.24(-1.38%)
Jun 21, 2023 90.11 90.27 88.43 89.74 2,707,707 -1.48(-1.62%)
Jun 20, 2023 92.34 92.57 91.11 91.21 1,864,474 -0.89(-0.97%)
Jun 16, 2023 92.80 93.72 91.96 92.11 5,005,586 -0.57(-0.61%)
Jun 15, 2023 92.93 92.96 92.18 92.67 3,743,465 +14.91(+19.17%)
May 08, 2023 78.78 78.89 77.14 77.77 2,388,749 -0.77(-0.98%)
May 05, 2023 78.17 79.49 77.34 78.54 2,387,926 +0.89(+1.15%)
May 04, 2023 76.06 79.41 74.01 77.65 3,876,929 +2.06(+2.72%)
May 03, 2023 76.27 76.66 75.24 75.59 1,626,532 -0.28(-0.36%)
May 02, 2023 75.81 76.47 75.04 75.87 2,585,184 -0.26(-0.34%)
May 01, 2023 76.59 76.72 75.84 76.13 1,810,047 -0.35(-0.45%)
Apr 28, 2023 75.98 76.54 75.39 76.47 2,260,722 +0.64(+0.85%)
Apr 27, 2023 75.36 76.31 75.07 75.83 1,888,352 +0.88(+1.17%)
Apr 26, 2023 75.59 76.05 74.56 74.95 3,163,612 -1.06(-1.39%)
Apr 25, 2023 75.72 76.22 74.93 76.01 1,743,495 -0.36(-0.47%)
Apr 24, 2023 75.51 76.41 74.69 76.36 1,107,590 +0.73(+0.97%)
Apr 21, 2023 75.90 76.04 75.05 75.63 1,422,318 +0.08(+0.10%)
Apr 20, 2023 73.84 75.65 73.79 75.55 1,950,261 +1.70(+2.30%)
Apr 19, 2023 74.07 74.50 73.61 73.85 1,051,901 +0.27(+0.36%)
Apr 18, 2023 74.44 75.04 73.28 73.59 1,250,232 -0.55(-0.75%)
Apr 17, 2023 75.66 75.90 73.77 74.14 1,106,280 -1.37(-1.82%)
Apr 14, 2023 75.41 75.72 74.59 75.51 1,344,567 -0.70(-0.92%)
Apr 13, 2023 75.77 76.66 75.26 76.22 1,340,772 +0.33(+0.43%)
Apr 12, 2023 77.00 77.02 75.74 75.89 1,185,264 -0.60(-0.79%)
Apr 11, 2023 76.83 76.88 76.25 76.49 1,388,168 +0.09(+0.12%)
Apr 10, 2023 75.61 76.44 74.95 76.40 1,503,476 +0.37(+0.48%)
Apr 06, 2023 75.69 76.06 75.25 76.04 1,237,834 +0.45(+0.60%)
Apr 05, 2023 74.97 76.20 74.77 75.58 1,219,432 +0.46(+0.62%)
Apr 04, 2023 75.75 76.05 74.22 75.12 1,332,140 -0.58(-0.77%)
Apr 03, 2023 77.06 77.61 75.56 75.70 1,917,918 -1.86(-2.39%)
Mar 31, 2023 75.90 77.66 75.81 77.56 3,020,624 +1.66(+2.19%)
Mar 30, 2023 75.77 76.51 75.09 75.90 1,758,900 +0.94(+1.25%)
Mar 29, 2023 75.38 75.64 74.52 74.96 2,327,433 +0.36(+0.48%)
Mar 28, 2023 74.17 75.89 73.96 74.60 1,773,638 +0.24(+0.32%)
Mar 27, 2023 72.56 74.52 72.56 74.37 3,264,606 +1.81(+2.49%)
Mar 24, 2023 71.69 72.64 70.31 72.56 2,810,871 +0.04(+0.05%)
Mar 23, 2023 73.77 74.23 71.90 72.52 1,675,466 -1.01(-1.37%)
Mar 22, 2023 75.36 75.42 73.51 73.53 1,885,982 -2.07(-2.74%)
Mar 21, 2023 76.65 77.17 75.06 75.60 2,070,472 -0.47(-0.62%)
Mar 20, 2023 76.14 77.49 75.99 76.08 1,649,283 +0.23(+0.30%)
Mar 17, 2023 76.79 77.52 75.07 75.85 3,943,888 -1.64(-2.12%)
Mar 16, 2023 75.70 78.09 75.12 77.49 1,990,295 +1.09(+1.42%)
Mar 15, 2023 76.36 76.95 75.43 76.40 1,980,734 -0.59(-0.77%)
Mar 14, 2023 76.57 78.15 76.57 77.00 2,168,802 +0.82(+1.08%)
Mar 13, 2023 76.01 77.66 75.57 76.18 3,322,734 -0.44(-0.58%)
Mar 10, 2023 78.24 78.82 76.31 76.62 2,930,831 -1.08(-1.39%)
Mar 09, 2023 77.10 79.23 77.10 77.70 3,148,275 +0.56(+0.73%)
Mar 08, 2023 76.82 77.51 76.18 77.13 1,276,870 +0.17(+0.22%)
Mar 07, 2023 78.12 78.12 76.39 76.97 2,230,643 -0.89(-1.14%)
Mar 06, 2023 77.42 77.93 76.42 77.86 2,322,825 -0.18(-0.23%)
Mar 03, 2023 75.32 78.25 75.09 78.03 2,332,721 +2.77(+3.68%)
Mar 02, 2023 73.24 75.81 73.11 75.27 2,008,819 +1.81(+2.46%)
Mar 01, 2023 73.24 74.49 71.96 73.46 2,625,844 -0.53(-0.72%)
Feb 28, 2023 76.88 77.06 73.51 73.99 3,628,270 -3.44(-4.44%)
Feb 27, 2023 78.47 79.14 77.06 77.43 1,342,306 -0.89(-1.14%)
Feb 24, 2023 76.80 78.46 76.55 78.32 1,547,656 +0.33(+0.42%)
Feb 23, 2023 76.79 78.21 76.79 77.99 1,609,868 +1.40(+1.83%)
Feb 22, 2023 78.08 78.08 75.22 76.59 3,393,670 -2.53(-3.20%)
Feb 21, 2023 80.34 81.72 78.66 79.12 5,135,114 -4.12(-4.94%)
Feb 17, 2023 83.88 84.71 80.63 83.24 3,626,889 -1.06(-1.26%)
Feb 16, 2023 83.68 86.56 83.61 84.30 3,085,545 -0.37(-0.44%)
Feb 15, 2023 83.19 85.14 83.05 84.68 2,062,612 -0.04(-0.05%)
Feb 14, 2023 84.59 86.24 83.83 84.72 2,420,631 -0.33(-0.39%)
Feb 13, 2023 85.54 85.95 84.61 85.05 1,192,012 -0.41(-0.48%)
Feb 10, 2023 82.90 85.65 82.86 85.46 1,371,694 +2.35(+2.83%)
Feb 09, 2023 83.61 84.13 82.63 83.11 2,006,137 +0.08(+0.09%)
Feb 08, 2023 83.44 83.68 82.84 83.03 2,037,529 -1.57(-1.85%)
Feb 07, 2023 82.04 84.93 81.05 84.60 2,064,963 +2.63(+3.21%)
Feb 06, 2023 81.72 82.55 81.23 81.97 1,525,661 +0.06(+0.07%)
Feb 03, 2023 83.07 83.84 81.76 81.91 1,835,691 -2.10(-2.50%)
Feb 02, 2023 84.15 85.34 82.46 84.01 2,427,201 -0.08(-0.09%)
Feb 01, 2023 84.13 84.54 81.59 84.09 2,663,889 +0.05(+0.06%)
Jan 31, 2023 81.59 84.17 81.10 84.04 2,548,494 +2.91(+3.59%)
Jan 30, 2023 84.59 85.50 80.97 81.12 3,093,776 -4.12(-4.83%)
Jan 27, 2023 84.55 85.32 83.52 85.24 1,478,243 +0.84(+0.99%)
Jan 26, 2023 82.33 84.74 81.99 84.40 2,225,621 +2.29(+2.79%)
Jan 25, 2023 82.13 82.26 81.21 82.11 1,559,388 -0.50(-0.61%)
Jan 24, 2023 82.70 82.92 81.69 82.61 1,194,517 -0.23(-0.27%)
Jan 23, 2023 81.64 82.98 81.28 82.84 1,621,366 +1.12(+1.37%)
Jan 20, 2023 79.86 81.81 79.20 81.71 1,823,338 +2.13(+2.67%)
Jan 19, 2023 80.33 80.52 79.50 79.59 1,661,237 -0.99(-1.23%)
Jan 18, 2023 82.03 83.20 80.50 80.58 2,117,467 -1.50(-1.82%)
Jan 17, 2023 82.63 83.70 81.71 82.08 2,807,119 -1.76(-2.10%)
Jan 13, 2023 82.51 84.38 82.16 83.84 1,387,750 +0.81(+0.97%)
Jan 12, 2023 82.58 83.49 81.49 83.03 1,520,271 +0.23(+0.27%)
Jan 11, 2023 81.71 83.07 81.16 82.81 1,722,941 +1.01(+1.24%)
Jan 10, 2023 82.11 82.20 80.32 81.79 1,398,384 -0.91(-1.10%)
Jan 09, 2023 82.55 83.89 82.28 82.70 1,322,002 +0.50(+0.61%)
Jan 06, 2023 82.32 83.84 81.79 82.20 1,944,375 +1.06(+1.31%)
Jan 05, 2023 81.63 82.62 80.62 81.13 1,936,327 -0.98(-1.20%)
Jan 04, 2023 80.68 82.44 80.03 82.12 2,652,444 +1.48(+1.83%)
Jan 03, 2023 84.67 84.78 79.54 80.64 4,093,286 -4.23(-4.99%)
Dec 30, 2022 85.26 85.26 83.80 84.87 1,364,503 -0.55(-0.65%)
Dec 29, 2022 85.81 86.33 84.94 85.42 884,185 +0.16(+0.18%)
Dec 28, 2022 86.59 86.97 85.08 85.27 763,841 -1.01(-1.18%)
Dec 27, 2022 87.07 87.53 85.92 86.28 644,341 -0.39(-0.45%)
Dec 23, 2022 86.16 86.86 85.78 86.67 610,135 +0.70(+0.81%)
Dec 22, 2022 87.75 87.75 85.19 85.98 1,573,125 -2.28(-2.59%)
Dec 21, 2022 86.63 88.77 85.37 88.26 1,431,706 +2.06(+2.39%)
Dec 20, 2022 86.64 86.75 85.77 86.20 1,327,169 -0.17(-0.19%)
Dec 19, 2022 87.01 87.30 85.65 86.37 1,257,006 -0.46(-0.53%)
Dec 16, 2022 86.78 87.23 84.60 86.83 3,973,300 -1.48(-1.67%)
Dec 15, 2022 89.40 89.44 88.04 88.31 2,280,433 -1.13(-1.27%)
Dec 14, 2022 90.12 90.86 88.49 89.44 2,601,891 +0.01(+0.01%)
Dec 13, 2022 90.55 91.27 88.99 89.43 1,653,101 -0.04(-0.04%)
Dec 12, 2022 88.58 89.51 87.69 89.47 1,576,509 +1.14(+1.29%)
Dec 09, 2022 89.94 90.44 88.30 88.33 1,406,448 -1.66(-1.85%)
Dec 08, 2022 90.90 91.54 89.52 89.99 1,018,230 -0.55(-0.61%)
Dec 07, 2022 89.47 91.75 89.19 90.54 1,256,682 +1.17(+1.31%)
Dec 06, 2022 88.47 89.47 88.41 89.37 1,257,022 +0.71(+0.80%)
Dec 05, 2022 89.60 90.19 88.41 88.66 2,434,775 -1.95(-2.15%)
Dec 02, 2022 91.55 92.04 89.63 90.61 1,877,872 -2.39(-2.57%)
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.