Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

214.90 -5.03 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 218.80 218.87 210.96 214.90 2,373,791 -5.03(-2.29%)
Jun 13, 2024 220.31 220.36 214.12 219.93 2,238,166 +1.80(+0.83%)
Jun 12, 2024 221.27 221.77 212.15 218.13 3,137,825 -0.18(-0.08%)
Jun 11, 2024 211.16 219.56 210.45 218.31 3,701,648 +3.68(+1.71%)
Jun 10, 2024 199.53 214.77 198.13 214.63 5,719,442 +16.63(+8.40%)
Jun 07, 2024 202.08 204.00 197.52 198.00 4,558,686 -4.60(-2.27%)
Jun 06, 2024 209.50 209.81 196.21 202.60 4,841,861 -6.73(-3.22%)
Jun 05, 2024 204.49 212.85 204.45 209.33 4,501,173 +6.19(+3.05%)
Jun 04, 2024 206.99 208.50 196.84 203.14 5,146,732 -5.12(-2.46%)
Jun 03, 2024 215.50 217.20 204.05 208.26 4,921,403 -8.99(-4.14%)
May 31, 2024 224.06 224.48 208.00 217.25 5,658,302 -7.71(-3.43%)
May 30, 2024 222.33 225.29 220.00 224.96 2,038,971 +4.22(+1.91%)
May 29, 2024 226.78 228.88 218.89 220.74 3,809,130 -10.18(-4.41%)
May 28, 2024 232.38 234.42 221.48 230.92 2,605,690 +0.64(+0.28%)
May 24, 2024 222.97 235.94 221.30 230.28 2,676,111 +9.45(+4.28%)
May 23, 2024 223.44 227.70 220.40 220.82 2,662,214 +1.05(+0.48%)
May 22, 2024 221.76 224.06 217.53 219.78 1,575,730 -2.48(-1.11%)
May 21, 2024 215.60 222.33 215.17 222.25 1,883,288 +7.51(+3.50%)
May 20, 2024 213.62 214.91 210.83 214.74 2,328,234 +1.96(+0.92%)
May 17, 2024 216.03 217.38 209.59 212.78 3,061,982 -3.22(-1.49%)
May 16, 2024 223.39 224.46 215.91 216.01 3,544,922 -6.96(-3.12%)
May 15, 2024 219.80 224.38 219.43 222.97 2,686,057 +5.56(+2.56%)
May 14, 2024 214.24 217.58 210.45 217.41 1,953,072 +4.14(+1.94%)
May 13, 2024 216.67 218.34 212.27 213.26 1,921,766 -1.34(-0.62%)
May 10, 2024 220.18 220.18 211.54 214.60 2,749,011 -0.98(-0.45%)
May 09, 2024 205.12 215.62 202.69 215.58 4,319,510 +7.90(+3.80%)
May 08, 2024 198.24 207.95 197.81 207.68 3,997,689 +7.43(+3.71%)
May 07, 2024 198.40 204.77 197.05 200.25 2,800,015 +2.85(+1.45%)
May 06, 2024 197.45 198.61 193.82 197.40 2,711,988 +2.84(+1.46%)
May 03, 2024 189.04 196.97 187.71 194.56 3,485,470 +8.67(+4.66%)
May 02, 2024 184.72 186.90 183.32 185.90 3,075,679 +1.62(+0.88%)
May 01, 2024 185.97 187.92 183.64 184.28 2,721,234 -1.38(-0.74%)
Apr 30, 2024 188.32 189.11 185.43 185.66 2,176,500 -2.67(-1.42%)
Apr 29, 2024 188.14 190.13 185.86 188.32 2,208,869 +0.24(+0.13%)
Apr 26, 2024 186.62 189.09 185.35 188.08 1,829,423 +0.36(+0.19%)
Apr 25, 2024 185.32 190.24 185.12 187.72 2,913,195 +1.85(+0.99%)
Apr 24, 2024 186.44 194.07 183.37 185.88 2,268,686 -2.09(-1.11%)
Apr 23, 2024 183.69 189.46 183.69 187.96 2,388,697 +5.02(+2.75%)
Apr 22, 2024 181.32 183.57 177.94 182.94 2,331,078 +2.32(+1.28%)
Apr 19, 2024 183.02 185.68 177.38 180.62 3,447,739 -2.96(-1.61%)
Apr 18, 2024 185.85 187.98 182.81 183.58 1,656,677 -1.54(-0.83%)
Apr 17, 2024 187.63 188.75 182.35 185.12 3,288,113 -1.25(-0.67%)
Apr 16, 2024 184.75 187.99 182.83 186.37 2,987,421 +1.25(+0.67%)
Apr 15, 2024 193.79 195.70 184.50 185.12 2,534,972 -6.26(-3.27%)
Apr 12, 2024 191.67 192.96 190.06 191.38 1,804,607 -1.21(-0.63%)
Apr 11, 2024 191.28 193.98 189.71 192.59 2,270,435 +1.80(+0.94%)
Apr 10, 2024 183.22 193.53 182.22 190.79 3,867,949 +2.98(+1.58%)
Apr 09, 2024 192.31 194.54 184.77 187.81 1,961,743 -3.87(-2.02%)
Apr 08, 2024 194.57 197.34 187.82 191.69 1,665,977 -1.10(-0.57%)
Apr 05, 2024 182.04 194.55 181.14 192.79 4,337,994 +9.96(+5.44%)
Apr 04, 2024 193.15 195.20 182.68 182.83 3,753,437 -7.14(-3.76%)
Apr 03, 2024 188.19 192.92 186.59 189.97 2,559,201 +2.13(+1.13%)
Apr 02, 2024 184.40 188.08 183.84 187.84 1,878,294 +2.15(+1.16%)
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.