Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Energy Corporation - Common Stock (NQ: CEG )

231.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 185.75 188.52 183.12 185.70 1,980,302 +1.13(+0.61%)
Mar 28, 2024 184.75 184.93 183.06 184.57 2,053,941 -0.04(-0.02%)
Mar 27, 2024 187.79 189.83 182.06 184.61 2,455,411 -0.52(-0.28%)
Mar 26, 2024 189.61 198.53 184.20 185.13 4,235,017 -1.85(-0.99%)
Mar 25, 2024 179.73 188.76 179.27 186.97 3,575,861 +9.01(+5.06%)
Mar 22, 2024 174.73 178.10 173.95 177.97 1,610,829 +4.10(+2.36%)
Mar 21, 2024 177.19 177.54 172.11 173.87 2,215,461 -1.58(-0.90%)
Mar 20, 2024 172.66 176.50 172.39 175.44 1,972,302 +3.30(+1.91%)
Mar 19, 2024 168.74 173.75 168.00 172.15 1,925,061 +3.56(+2.11%)
Mar 18, 2024 167.43 170.82 165.94 168.58 2,009,716 +3.31(+2.01%)
Mar 15, 2024 163.93 168.13 162.42 165.27 4,711,981 +0.88(+0.53%)
Mar 14, 2024 167.59 168.13 163.02 164.39 3,016,921 -3.22(-1.92%)
Mar 13, 2024 170.98 171.05 166.19 167.60 1,641,560 -0.51(-0.30%)
Mar 12, 2024 166.32 168.80 163.95 168.11 2,621,017 +0.46(+0.27%)
Mar 11, 2024 170.05 170.70 166.15 167.65 2,605,720 -2.66(-1.56%)
Mar 08, 2024 179.31 179.56 168.20 170.31 3,201,848 -9.00(-5.02%)
Mar 07, 2024 181.47 181.77 175.94 179.31 1,970,843 -0.05(-0.03%)
Mar 06, 2024 176.16 180.18 174.40 179.35 2,080,204 +3.20(+1.82%)
Mar 05, 2024 176.77 184.93 174.81 176.16 4,337,666 +0.78(+0.44%)
Mar 04, 2024 172.36 176.42 169.03 175.38 3,830,965 +5.98(+3.53%)
Mar 01, 2024 166.46 169.72 164.48 169.40 4,573,548 +1.53(+0.91%)
Feb 29, 2024 170.58 170.71 162.80 167.86 4,782,278 -2.37(-1.39%)
Feb 28, 2024 157.93 170.38 155.96 170.24 8,248,189 +15.02(+9.68%)
Feb 27, 2024 134.53 156.12 134.53 155.22 4,906,593 +22.46(+16.92%)
Feb 26, 2024 134.21 134.73 132.47 132.76 1,499,820 -0.77(-0.58%)
Feb 23, 2024 133.03 133.68 130.89 133.52 2,059,476 +0.60(+0.45%)
Feb 22, 2024 131.94 133.59 131.19 132.93 1,535,242 +1.98(+1.51%)
Feb 21, 2024 131.83 132.12 129.69 130.94 986,849 -0.40(-0.30%)
Feb 20, 2024 130.54 131.60 128.94 131.34 2,128,135 +0.64(+0.49%)
Feb 16, 2024 130.80 132.20 130.04 130.70 1,300,263 -0.34(-0.26%)
Feb 15, 2024 129.47 131.16 128.38 131.04 1,353,614 +2.82(+2.20%)
Feb 14, 2024 127.85 128.99 127.25 128.22 1,377,142 +0.76(+0.59%)
Feb 13, 2024 127.47 128.36 126.29 127.47 1,508,932 -0.60(-0.47%)
Feb 12, 2024 131.36 131.73 127.52 128.06 1,211,098 -3.65(-2.77%)
Feb 09, 2024 129.57 132.05 129.55 131.71 1,249,746 +1.45(+1.11%)
Feb 08, 2024 132.09 133.50 129.72 130.26 1,233,000 -1.77(-1.34%)
Feb 07, 2024 131.50 133.33 130.35 132.04 2,094,849 +1.48(+1.14%)
Feb 06, 2024 127.31 131.04 126.75 130.55 2,666,188 +3.97(+3.13%)
Feb 05, 2024 127.45 127.97 125.41 126.59 1,884,606 -2.67(-2.07%)
Feb 02, 2024 126.57 132.61 125.99 129.26 3,794,880 +2.07(+1.63%)
Feb 01, 2024 121.58 127.26 121.58 127.19 1,944,173 +5.61(+4.62%)
Jan 31, 2024 122.35 123.75 120.94 121.58 1,671,876 +0.12(+0.10%)
Jan 30, 2024 120.91 121.88 120.28 121.46 1,289,439 +0.87(+0.72%)
Jan 29, 2024 120.67 121.32 119.59 120.59 1,807,241 -0.26(-0.21%)
Jan 26, 2024 119.65 121.98 119.65 120.85 1,564,252 +0.72(+0.60%)
Jan 25, 2024 117.49 120.17 116.63 120.13 1,430,089 +4.86(+4.22%)
Jan 24, 2024 118.72 119.10 114.94 115.27 1,519,871 -2.97(-2.51%)
Jan 23, 2024 117.32 120.14 116.75 118.24 1,937,302 +1.43(+1.23%)
Jan 22, 2024 114.06 116.97 113.93 116.80 1,883,278 +2.75(+2.41%)
Jan 19, 2024 111.06 114.21 111.06 114.05 1,690,184 +3.03(+2.73%)
Jan 18, 2024 110.98 111.51 109.87 111.02 1,620,499 -0.51(-0.46%)
Jan 17, 2024 110.84 111.61 109.06 111.53 1,489,651 +0.11(+0.10%)
Jan 16, 2024 111.98 112.44 110.91 111.42 1,421,947 -1.10(-0.97%)
Jan 12, 2024 113.54 114.02 112.35 112.52 1,562,342 +0.00(+0.00%)
Jan 11, 2024 114.60 114.89 111.09 112.52 1,614,959 -2.93(-2.54%)
Jan 10, 2024 115.62 116.03 114.56 115.45 1,094,326 -0.64(-0.55%)
Jan 09, 2024 116.03 116.52 114.77 116.08 1,519,335 -0.54(-0.46%)
Jan 08, 2024 115.79 116.75 114.63 116.62 1,356,449 +0.79(+0.68%)
Jan 05, 2024 114.71 117.25 114.71 115.84 1,735,909 +0.88(+0.76%)
Jan 04, 2024 115.81 116.70 114.60 114.96 1,353,573 -0.49(-0.42%)
Jan 03, 2024 115.10 116.76 115.10 115.45 1,377,156 +0.60(+0.52%)
Jan 02, 2024 116.00 116.82 114.57 114.85 1,367,570 -1.63(-1.40%)
Dec 29, 2023 116.32 116.86 115.53 116.48 852,837 -0.22(-0.19%)
Dec 28, 2023 118.30 118.37 116.54 116.70 561,648 -0.31(-0.26%)
Dec 27, 2023 116.87 117.35 116.47 117.01 543,226 -0.15(-0.13%)
Dec 26, 2023 115.19 117.43 115.19 117.16 743,299 +2.23(+1.94%)
Dec 22, 2023 114.60 117.57 113.62 114.93 1,192,612 -2.97(-2.52%)
Dec 21, 2023 117.08 118.02 116.40 117.90 907,947 +1.30(+1.11%)
Dec 20, 2023 119.41 119.71 116.59 116.60 1,328,954 -3.79(-3.15%)
Dec 19, 2023 119.35 120.63 118.84 120.39 1,016,215 +1.45(+1.21%)
Dec 18, 2023 119.15 121.12 118.50 118.94 2,026,809 +0.61(+0.51%)
Dec 15, 2023 115.27 120.45 115.21 118.34 6,067,894 +3.14(+2.72%)
Dec 14, 2023 116.23 117.40 114.97 115.20 2,465,023 -0.83(-0.71%)
Dec 13, 2023 114.19 116.34 113.14 116.03 1,736,533 +1.93(+1.69%)
Dec 12, 2023 115.76 115.81 113.45 114.09 1,852,596 -1.65(-1.43%)
Dec 11, 2023 111.16 115.89 110.28 115.75 2,591,432 +4.92(+4.44%)
Dec 08, 2023 109.61 111.22 109.27 110.82 2,636,455 +0.68(+0.62%)
Dec 07, 2023 112.87 113.05 109.07 110.14 3,509,191 -2.09(-1.86%)
Dec 06, 2023 118.92 119.25 111.83 112.24 2,638,959 -5.66(-4.80%)
Dec 05, 2023 118.30 118.53 115.48 117.90 1,812,237 -0.61(-0.51%)
Dec 04, 2023 118.59 119.13 117.64 118.51 1,953,743 -0.96(-0.80%)
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.