Constellation Energy Corporation - Common Stock (NQ: CEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	192.92	196.13	182.66	189.45	7,497,350	+21.07(+12.51%)
Jul 30, 2024	173.15	174.71	165.44	168.38	3,520,950	-3.98(-2.31%)
Jul 29, 2024	175.72	176.82	170.81	172.36	2,103,676	-2.36(-1.35%)
Jul 26, 2024	176.21	176.74	171.12	174.72	3,475,945	+4.60(+2.71%)
Jul 25, 2024	176.37	176.51	165.56	170.11	5,552,201	-4.64(-2.66%)
Jul 24, 2024	187.94	187.94	174.38	174.75	4,919,894	-14.76(-7.79%)
Jul 23, 2024	189.32	191.81	187.95	189.52	1,859,348	-0.55(-0.29%)
Jul 22, 2024	191.88	196.45	188.26	190.07	1,872,167	+1.12(+0.59%)
Jul 19, 2024	187.67	189.59	186.05	188.95	2,832,245	+2.02(+1.08%)
Jul 18, 2024	190.02	192.48	177.74	186.93	5,494,816	+0.61(+0.33%)
Jul 17, 2024	201.75	202.68	185.43	186.32	6,760,809	-18.18(-8.89%)
Jul 16, 2024	213.74	214.61	203.68	204.50	4,055,871	-7.99(-3.76%)
Jul 15, 2024	216.60	219.24	211.25	212.48	2,168,515	-4.25(-1.96%)
Jul 12, 2024	215.86	220.73	211.91	216.74	1,764,057	+0.30(+0.14%)
Jul 11, 2024	219.15	220.13	214.79	216.44	2,442,674	-2.70(-1.23%)
Jul 10, 2024	217.77	219.55	213.34	219.14	2,589,221	+3.58(+1.66%)
Jul 09, 2024	216.64	221.96	214.66	215.56	1,776,852	+0.23(+0.11%)
Jul 08, 2024	211.44	216.03	210.86	215.33	1,637,526	+4.43(+2.10%)
Jul 05, 2024	209.61	212.36	207.68	210.90	1,604,725	+1.22(+0.58%)
Jul 03, 2024	204.93	212.03	201.63	209.68	1,615,685	+3.91(+1.90%)
Jul 02, 2024	203.08	211.41	202.72	205.77	1,908,954	+1.10(+0.54%)
Jul 01, 2024	207.80	213.19	202.76	204.67	4,175,113	+4.77(+2.39%)
Jun 28, 2024	204.87	206.91	199.07	199.90	10,598,820	-4.50(-2.20%)
Jun 27, 2024	207.20	207.53	200.89	204.40	4,742,282	-5.52(-2.63%)
Jun 26, 2024	220.16	221.79	207.06	209.92	4,243,746	-12.04(-5.42%)
Jun 25, 2024	216.10	222.05	213.78	221.96	2,309,313	+6.26(+2.90%)
Jun 24, 2024	217.59	220.44	214.95	215.70	2,478,457	-2.03(-0.93%)
Jun 21, 2024	222.59	224.16	215.34	217.72	5,531,185	-4.17(-1.88%)
Jun 20, 2024	223.40	227.35	218.88	221.90	3,080,752	+1.90(+0.86%)
Jun 18, 2024	212.39	220.79	208.73	220.00	2,719,796	+8.37(+3.96%)
Jun 17, 2024	213.47	214.32	208.32	211.63	3,327,226	-2.87(-1.34%)
Jun 14, 2024	218.39	218.46	210.57	214.50	2,378,212	-5.02(-2.29%)
Jun 13, 2024	219.90	219.95	213.72	219.52	2,242,335	+1.80(+0.83%)
Jun 12, 2024	220.86	221.36	211.76	217.72	3,143,669	-0.18(-0.08%)
Jun 11, 2024	210.77	219.15	210.06	217.90	3,708,543	+3.67(+1.71%)
Jun 10, 2024	199.16	214.37	197.76	214.23	5,730,095	+16.60(+8.40%)
Jun 07, 2024	201.70	203.62	197.15	197.63	4,567,177	-4.59(-2.27%)
Jun 06, 2024	209.11	209.42	195.84	202.22	4,850,879	-6.72(-3.22%)
Jun 05, 2024	204.11	212.45	204.07	208.94	4,509,557	+6.18(+3.05%)
Jun 04, 2024	206.60	208.11	196.47	202.76	5,156,318	-5.11(-2.46%)
Jun 03, 2024	215.10	216.80	203.67	207.87	4,930,570	-8.97(-4.14%)
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%)