Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

220.11 -2.48 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 222.10 224.41 217.86 220.11 1,573,329 -2.48(-1.11%)
May 21, 2024 215.93 222.67 215.50 222.59 1,880,418 +7.52(+3.50%)
May 20, 2024 213.95 215.24 211.15 215.07 2,324,686 +1.96(+0.92%)
May 17, 2024 216.36 217.71 209.91 213.11 3,057,315 -3.23(-1.49%)
May 16, 2024 223.73 224.80 216.24 216.34 3,539,519 -6.97(-3.12%)
May 15, 2024 220.14 224.72 219.76 223.31 2,681,963 +5.57(+2.56%)
May 14, 2024 214.57 217.91 210.77 217.74 1,950,096 +4.15(+1.94%)
May 13, 2024 217.00 218.68 212.59 213.59 1,918,837 -1.34(-0.62%)
May 10, 2024 220.52 220.52 211.86 214.93 2,744,821 -0.98(-0.45%)
May 09, 2024 205.43 215.95 203.00 215.91 4,312,926 +7.91(+3.80%)
May 08, 2024 198.54 208.27 198.11 208.00 3,991,501 +7.44(+3.71%)
May 07, 2024 198.70 205.08 197.35 200.56 2,795,748 +2.86(+1.45%)
May 06, 2024 197.75 198.91 194.12 197.70 2,707,855 +2.84(+1.46%)
May 03, 2024 189.33 197.27 188.00 194.86 3,480,158 +8.68(+4.66%)
May 02, 2024 185.00 187.18 183.60 186.18 3,070,991 +1.62(+0.88%)
May 01, 2024 186.25 188.21 183.92 184.56 2,717,087 -1.38(-0.74%)
Apr 30, 2024 188.61 189.40 185.71 185.94 2,173,183 -2.67(-1.42%)
Apr 29, 2024 188.43 190.42 186.14 188.61 2,205,503 +0.24(+0.13%)
Apr 26, 2024 186.91 189.38 185.63 188.37 1,826,635 +0.36(+0.19%)
Apr 25, 2024 185.60 190.53 185.41 188.01 2,908,755 +1.85(+0.99%)
Apr 24, 2024 186.73 194.37 183.65 186.16 2,265,228 -2.09(-1.11%)
Apr 23, 2024 183.97 189.75 183.97 188.25 2,385,056 +5.03(+2.75%)
Apr 22, 2024 181.60 183.85 178.21 183.22 2,327,525 +2.32(+1.28%)
Apr 19, 2024 183.30 185.96 177.65 180.90 3,442,484 -2.96(-1.61%)
Apr 18, 2024 186.13 188.27 183.09 183.86 1,654,152 -1.54(-0.83%)
Apr 17, 2024 187.92 189.04 182.63 185.40 3,283,102 -1.25(-0.67%)
Apr 16, 2024 185.03 188.28 183.11 186.65 2,982,868 +1.25(+0.67%)
Apr 15, 2024 194.09 196.00 184.78 185.40 2,531,109 -6.27(-3.27%)
Apr 12, 2024 191.96 193.25 190.35 191.67 1,801,857 -1.21(-0.63%)
Apr 11, 2024 191.57 194.28 190.00 192.88 2,266,975 +1.80(+0.94%)
Apr 10, 2024 183.50 193.83 182.50 191.08 3,862,054 +2.98(+1.58%)
Apr 09, 2024 192.60 194.84 185.05 188.10 1,958,753 -3.88(-2.02%)
Apr 08, 2024 194.87 197.64 188.11 191.98 1,663,438 -1.10(-0.57%)
Apr 05, 2024 182.32 194.85 181.42 193.08 4,331,382 +9.97(+5.44%)
Apr 04, 2024 193.44 195.50 182.97 183.11 3,747,716 -7.15(-3.76%)
Apr 03, 2024 188.48 193.21 186.87 190.26 2,555,301 +2.13(+1.13%)
Apr 02, 2024 184.68 188.37 184.12 188.13 1,875,402 +2.15(+1.16%)
Apr 01, 2024 186.03 188.81 183.40 185.98 1,977,284 +1.13(+0.61%)
Mar 28, 2024 185.03 185.21 183.34 184.85 2,050,811 -0.04(-0.02%)
Mar 27, 2024 188.08 190.12 182.34 184.89 2,451,669 -0.52(-0.28%)
Mar 26, 2024 189.90 198.83 184.48 185.41 4,228,562 -1.85(-0.99%)
Mar 25, 2024 180.00 189.05 179.54 187.26 3,570,411 +9.02(+5.06%)
Mar 22, 2024 175.00 178.37 174.22 178.24 1,608,374 +4.11(+2.36%)
Mar 21, 2024 177.46 177.81 172.37 174.13 2,212,085 -1.58(-0.90%)
Mar 20, 2024 172.92 176.77 172.65 175.71 1,969,296 +3.30(+1.91%)
Mar 19, 2024 169.00 174.01 168.26 172.41 1,922,127 +3.57(+2.11%)
Mar 18, 2024 167.69 171.08 166.19 168.84 2,006,653 +3.32(+2.01%)
Mar 15, 2024 164.18 168.39 162.67 165.52 4,704,799 +0.88(+0.53%)
Mar 14, 2024 167.85 168.39 163.27 164.64 3,012,323 -3.22(-1.92%)
Mar 13, 2024 171.24 171.31 166.44 167.86 1,639,058 -0.51(-0.30%)
Mar 12, 2024 166.57 169.06 164.20 168.37 2,617,022 +0.46(+0.27%)
Mar 11, 2024 170.31 170.96 166.40 167.91 2,601,749 -2.66(-1.56%)
Mar 08, 2024 179.58 179.83 168.46 170.57 3,196,968 -9.01(-5.02%)
Mar 07, 2024 181.75 182.05 176.21 179.58 1,967,839 -0.05(-0.03%)
Mar 06, 2024 176.42 180.46 174.67 179.63 2,077,034 +3.20(+1.82%)
Mar 05, 2024 177.04 185.22 175.08 176.42 4,331,054 +0.78(+0.44%)
Mar 04, 2024 172.62 176.69 169.29 175.65 3,825,125 +5.99(+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.