Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

184.85 -0.04 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,091,656 +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%)
Feb 01, 2024 121.76 127.45 121.76 127.38 1,941,210 +5.62(+4.61%)
Jan 31, 2024 122.54 123.94 121.13 121.76 1,669,328 +0.12(+0.10%)
Jan 30, 2024 121.09 122.07 120.46 121.64 1,287,473 +0.87(+0.72%)
Jan 29, 2024 120.85 121.50 119.77 120.77 1,804,487 -0.26(-0.21%)
Jan 26, 2024 119.83 122.17 119.83 121.03 1,561,868 +0.72(+0.60%)
Jan 25, 2024 117.67 120.35 116.81 120.31 1,427,909 +4.87(+4.22%)
Jan 24, 2024 118.91 119.29 115.11 115.44 1,517,555 -2.98(-2.51%)
Jan 23, 2024 117.50 120.32 116.93 118.42 1,934,349 +1.44(+1.23%)
Jan 22, 2024 114.24 117.14 114.11 116.98 1,880,407 +2.75(+2.41%)
Jan 19, 2024 111.23 114.39 111.23 114.23 1,687,608 +3.03(+2.73%)
Jan 18, 2024 111.15 111.68 110.03 111.19 1,618,029 -0.51(-0.46%)
Jan 17, 2024 111.01 111.78 109.23 111.70 1,487,381 +0.11(+0.10%)
Jan 16, 2024 112.15 112.61 111.08 111.59 1,419,779 -1.10(-0.97%)
Jan 12, 2024 113.72 114.20 112.52 112.69 1,559,961 +0.00(+0.00%)
Jan 11, 2024 114.78 115.06 111.26 112.69 1,612,498 -2.93(-2.54%)
Jan 10, 2024 115.79 116.20 114.74 115.62 1,092,658 -0.64(-0.55%)
Jan 09, 2024 116.21 116.70 114.94 116.26 1,517,019 -0.54(-0.46%)
Jan 08, 2024 115.96 116.93 114.81 116.80 1,354,381 +0.79(+0.68%)
Jan 05, 2024 114.89 117.43 114.89 116.01 1,733,263 +0.88(+0.76%)
Jan 04, 2024 115.98 116.88 114.78 115.13 1,351,510 -0.49(-0.42%)
Jan 03, 2024 115.27 116.94 115.27 115.62 1,375,057 +0.60(+0.52%)
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.