Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

189.30 +2.02 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 188.02 189.94 186.40 189.30 2,826,214 +2.02(+1.08%)
Jul 18, 2024 190.37 192.84 178.07 187.28 5,484,600 +0.61(+0.33%)
Jul 17, 2024 202.13 203.06 185.77 186.67 6,748,240 -18.21(-8.89%)
Jul 16, 2024 214.14 215.01 204.06 204.88 4,048,331 -8.00(-3.76%)
Jul 15, 2024 217.00 219.65 211.64 212.88 2,164,484 -4.26(-1.96%)
Jul 12, 2024 216.26 221.14 212.31 217.14 1,760,778 +0.30(+0.14%)
Jul 11, 2024 219.56 220.54 215.19 216.84 2,438,133 -2.71(-1.23%)
Jul 10, 2024 218.18 219.96 213.74 219.55 2,584,408 +3.59(+1.66%)
Jul 09, 2024 217.04 222.37 215.06 215.96 1,773,549 +0.23(+0.11%)
Jul 08, 2024 211.83 216.43 211.25 215.73 1,634,482 +4.44(+2.10%)
Jul 05, 2024 210.00 212.76 208.07 211.29 1,601,742 +1.22(+0.58%)
Jul 03, 2024 205.31 212.43 202.01 210.07 1,612,682 +3.92(+1.90%)
Jul 02, 2024 203.46 211.80 203.10 206.15 1,905,405 +1.10(+0.54%)
Jul 01, 2024 208.19 213.59 203.14 205.05 4,167,351 +4.78(+2.39%)
Jun 28, 2024 205.25 207.30 199.44 200.27 10,579,115 -4.51(-2.20%)
Jun 27, 2024 207.59 207.92 201.26 204.78 4,733,465 -5.53(-2.63%)
Jun 26, 2024 220.57 222.20 207.45 210.31 4,235,856 -12.06(-5.42%)
Jun 25, 2024 216.50 222.46 214.18 222.37 2,305,020 +6.27(+2.90%)
Jun 24, 2024 218.00 220.85 215.35 216.10 2,473,849 -2.03(-0.93%)
Jun 21, 2024 223.00 224.58 215.74 218.13 5,520,902 -4.18(-1.88%)
Jun 20, 2024 223.82 227.77 219.29 222.31 3,075,025 +1.90(+0.86%)
Jun 18, 2024 212.79 221.20 209.12 220.41 2,714,740 +8.39(+3.96%)
Jun 17, 2024 213.87 214.72 208.71 212.02 3,321,040 -2.88(-1.34%)
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 2,605,696 +0.64(+0.28%)
May 24, 2024 222.97 235.94 221.30 230.28 2,676,116 +9.46(+4.28%)
May 23, 2024 223.44 227.70 220.40 220.82 2,662,220 +1.05(+0.48%)
May 22, 2024 221.76 224.06 217.53 219.77 1,575,734 -2.48(-1.11%)
May 21, 2024 215.60 222.33 215.17 222.25 1,883,292 +7.51(+3.50%)
May 20, 2024 213.62 214.91 210.83 214.74 2,328,239 +1.96(+0.92%)
May 17, 2024 216.03 217.38 209.59 212.78 3,061,988 -3.22(-1.49%)
May 16, 2024 223.39 224.46 215.91 216.01 3,544,929 -6.96(-3.12%)
May 15, 2024 219.80 224.38 219.43 222.97 2,686,063 +5.56(+2.56%)
May 14, 2024 214.24 217.58 210.45 217.41 1,953,077 +4.14(+1.94%)
May 13, 2024 216.67 218.34 212.27 213.26 1,921,770 -1.34(-0.62%)
May 10, 2024 220.18 220.18 211.54 214.60 2,749,017 -0.98(-0.45%)
May 09, 2024 205.12 215.62 202.69 215.58 4,319,519 +7.90(+3.80%)
May 08, 2024 198.24 207.95 197.81 207.68 3,997,698 +7.43(+3.71%)
May 07, 2024 198.40 204.77 197.05 200.25 2,800,021 +2.86(+1.45%)
May 06, 2024 197.45 198.61 193.82 197.40 2,711,994 +2.84(+1.46%)
May 03, 2024 189.04 196.97 187.71 194.56 3,485,478 +8.67(+4.66%)
May 02, 2024 184.72 186.89 183.32 185.90 3,075,685 +1.62(+0.88%)
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.