Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

186.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 166.71 169.98 164.73 169.66 4,566,577 +1.54(+0.91%)
Feb 29, 2024 170.84 170.97 163.05 168.12 4,774,989 -2.38(-1.39%)
Feb 28, 2024 158.17 170.65 156.19 170.50 8,235,617 +15.04(+9.67%)
Feb 27, 2024 134.74 156.36 134.74 155.46 4,899,114 +22.50(+16.92%)
Feb 26, 2024 134.42 134.94 132.67 132.96 1,497,534 -0.77(-0.58%)
Feb 23, 2024 133.23 133.89 131.09 133.73 2,056,337 +0.60(+0.45%)
Feb 22, 2024 132.14 133.80 131.39 133.13 1,532,902 +1.99(+1.51%)
Feb 21, 2024 132.03 132.32 129.88 131.14 985,344 -0.40(-0.30%)
Feb 20, 2024 130.74 131.80 129.14 131.54 2,124,891 +0.64(+0.49%)
Feb 16, 2024 131.00 132.40 130.23 130.90 1,298,281 -0.34(-0.26%)
Feb 15, 2024 129.67 131.36 128.58 131.24 1,351,551 +2.82(+2.20%)
Feb 14, 2024 128.05 129.18 127.44 128.42 1,375,043 +0.76(+0.59%)
Feb 13, 2024 127.66 128.56 126.48 127.66 1,506,632 -0.60(-0.47%)
Feb 12, 2024 131.56 131.93 127.71 128.26 1,209,252 -3.65(-2.77%)
Feb 09, 2024 129.76 132.25 129.75 131.91 1,247,842 +1.45(+1.11%)
Feb 08, 2024 132.29 133.71 129.91 130.46 1,231,121 -1.78(-1.34%)
Feb 07, 2024 131.70 133.54 130.55 132.24 2,091,657 +1.49(+1.14%)
Feb 06, 2024 127.51 131.24 126.94 130.75 2,662,125 +3.97(+3.13%)
Feb 05, 2024 127.65 128.17 125.60 126.78 1,881,733 -2.67(-2.07%)
Feb 02, 2024 126.76 132.81 126.18 129.46 3,789,096 +2.08(+1.63%)
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.