Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

112.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 109.72 112.92 111.73 112.21 2,115,198 +1.85(+1.68%)
Sep 22, 2023 109.46 110.74 108.61 110.36 1,210,578 +0.42(+0.38%)
Sep 21, 2023 109.63 110.64 109.51 109.94 1,444,731 -0.19(-0.17%)
Sep 20, 2023 110.93 111.18 109.91 110.13 924,618 -0.41(-0.37%)
Sep 19, 2023 111.09 111.38 110.30 110.54 1,972,103 -0.20(-0.18%)
Sep 18, 2023 110.43 112.25 110.41 110.74 1,358,465 +0.81(+0.74%)
Sep 15, 2023 112.46 112.68 109.80 109.93 4,287,721 -2.53(-2.25%)
Sep 14, 2023 109.76 112.62 109.53 112.46 2,308,000 +3.19(+2.92%)
Sep 13, 2023 108.78 110.09 108.51 109.27 1,894,602 +0.77(+0.71%)
Sep 12, 2023 109.54 110.09 108.15 108.50 1,557,153 -1.48(-1.35%)
Sep 11, 2023 108.80 110.40 108.65 109.98 1,821,124 +1.34(+1.23%)
Sep 08, 2023 108.23 109.66 108.23 108.64 1,428,143 +0.10(+0.09%)
Sep 07, 2023 107.86 110.95 107.18 108.54 1,951,094 +1.90(+1.78%)
Sep 06, 2023 106.33 107.79 105.99 106.64 1,337,817 +0.59(+0.56%)
Sep 05, 2023 106.55 106.73 105.15 106.05 1,433,168 -1.24(-1.16%)
Sep 01, 2023 105.63 107.41 105.20 107.29 1,338,797 +3.13(+3.00%)
Aug 31, 2023 105.95 106.09 103.77 104.16 2,035,455 -1.58(-1.49%)
Aug 30, 2023 105.34 106.27 105.09 105.74 1,167,381 +0.20(+0.19%)
Aug 29, 2023 105.23 106.17 104.80 105.54 1,131,566 +0.17(+0.16%)
Aug 28, 2023 106.31 107.35 105.23 105.37 1,088,007 -0.50(-0.47%)
Aug 25, 2023 106.82 107.44 105.57 105.87 1,383,831 -1.05(-0.98%)
Aug 24, 2023 108.90 110.25 106.84 106.92 1,498,696 -1.52(-1.40%)
Aug 23, 2023 106.95 109.26 106.95 108.44 1,393,483 +2.18(+2.05%)
Aug 22, 2023 105.66 106.55 105.51 106.26 1,276,889 +0.15(+0.14%)
Aug 21, 2023 104.60 106.46 104.28 106.11 1,376,987 +1.34(+1.28%)
Aug 18, 2023 104.53 105.54 104.51 104.77 1,668,985 -0.05(-0.05%)
Aug 17, 2023 105.48 106.14 104.57 104.82 1,800,645 -0.28(-0.27%)
Aug 16, 2023 106.40 106.45 105.00 105.10 1,835,274 -1.14(-1.07%)
Aug 15, 2023 106.39 106.58 105.62 106.24 1,709,358 -0.76(-0.71%)
Aug 14, 2023 106.46 107.60 105.71 107.00 2,404,047 +0.44(+0.41%)
Aug 11, 2023 105.44 106.72 104.99 106.56 1,414,131 +1.12(+1.06%)
Aug 10, 2023 105.69 106.56 104.83 105.44 1,567,815 +0.61(+0.58%)
Aug 09, 2023 104.34 105.62 104.03 104.83 1,651,191 +0.30(+0.29%)
Aug 08, 2023 102.69 104.65 102.69 104.53 1,210,494 +1.06(+1.02%)
Aug 07, 2023 104.30 104.37 102.50 103.47 1,764,505 -0.19(-0.18%)
Aug 04, 2023 101.65 104.43 101.52 103.66 2,730,979 +2.79(+2.77%)
Aug 03, 2023 95.71 103.30 95.50 100.87 3,520,764 +5.57(+5.85%)
Aug 02, 2023 95.73 95.77 94.18 95.30 2,045,797 -0.75(-0.78%)
Aug 01, 2023 95.98 96.83 95.81 96.04 1,473,503 -0.35(-0.36%)
Jul 31, 2023 95.58 96.43 95.15 96.39 1,173,366 +0.91(+0.95%)
Jul 28, 2023 96.00 96.40 95.01 95.48 1,138,954 +0.32(+0.34%)
Jul 27, 2023 97.47 97.49 94.95 95.17 900,318 -1.91(-1.97%)
Jul 26, 2023 96.41 97.98 96.41 97.08 1,246,297 -0.18(-0.18%)
Jul 25, 2023 95.69 97.90 95.64 97.26 857,119 +0.97(+1.00%)
Jul 24, 2023 96.34 96.55 95.50 96.29 1,080,720 -0.05(-0.05%)
Jul 21, 2023 97.32 97.89 96.30 96.34 5,184,502 -0.29(-0.30%)
Jul 20, 2023 95.25 97.06 94.99 96.63 1,604,524 +2.15(+2.28%)
Jul 19, 2023 94.58 95.29 93.68 94.48 1,790,065 -0.64(-0.67%)
Jul 18, 2023 95.74 96.39 93.64 95.12 1,930,498 -0.81(-0.84%)
Jul 17, 2023 94.22 96.66 94.00 95.92 1,956,664 +1.18(+1.24%)
Jul 14, 2023 94.64 95.28 94.45 94.75 1,263,464 -0.27(-0.28%)
Jul 13, 2023 95.59 95.81 94.63 95.02 1,466,350 -0.79(-0.82%)
Jul 12, 2023 94.69 95.90 93.83 95.80 1,536,833 +1.70(+1.80%)
Jul 11, 2023 93.59 94.18 92.61 94.11 1,264,316 +0.76(+0.81%)
Jul 10, 2023 91.14 93.38 91.14 93.35 1,543,515 +2.26(+2.49%)
Jul 07, 2023 90.76 91.47 90.42 91.09 1,337,592 +0.33(+0.36%)
Jul 06, 2023 91.23 91.23 89.61 90.76 2,269,377 -1.14(-1.24%)
Jul 05, 2023 91.18 92.96 91.11 91.89 2,092,857 +0.54(+0.59%)
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.