Constellation Energy Corporation - Common Stock (NQ: CEG )

133.85 -0.14 (-0.10%)
Streaming Delayed Price Updated: 11:41 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 133.49 134.15 131.35 133.99 2,052,310 +0.60(+0.45%)
Feb 22, 2024 132.40 134.06 131.65 133.39 1,529,900 +1.99(+1.51%)
Feb 21, 2024 132.29 132.58 130.14 131.40 983,415 -0.40(-0.30%)
Feb 20, 2024 131.00 132.06 129.39 131.80 2,120,730 +0.64(+0.49%)
Feb 16, 2024 131.26 132.66 130.49 131.16 1,295,739 -0.34(-0.26%)
Feb 15, 2024 129.92 131.62 128.83 131.50 1,348,904 +2.83(+2.20%)
Feb 14, 2024 128.30 129.44 127.69 128.67 1,372,350 +0.76(+0.59%)
Feb 13, 2024 127.91 128.81 126.73 127.91 1,503,682 -0.60(-0.47%)
Feb 12, 2024 131.82 132.19 127.96 128.51 1,206,884 -3.66(-2.77%)
Feb 09, 2024 130.02 132.51 130.00 132.17 1,245,398 +1.45(+1.11%)
Feb 08, 2024 132.55 133.97 130.17 130.72 1,228,710 -1.78(-1.34%)
Feb 07, 2024 131.96 133.80 130.81 132.50 2,087,561 +1.49(+1.14%)
Feb 06, 2024 127.76 131.50 127.19 131.01 2,656,911 +3.98(+3.13%)
Feb 05, 2024 127.90 128.42 125.85 127.03 1,878,048 -2.68(-2.07%)
Feb 02, 2024 127.01 133.07 126.43 129.71 3,781,675 +2.08(+1.63%)
Feb 01, 2024 122.00 127.70 122.00 127.63 1,937,408 +5.63(+4.61%)
Jan 31, 2024 122.78 124.18 121.36 122.00 1,666,059 +0.12(+0.10%)
Jan 30, 2024 121.33 122.31 120.70 121.88 1,284,952 +0.87(+0.72%)
Jan 29, 2024 121.09 121.74 120.00 121.01 1,800,953 -0.26(-0.21%)
Jan 26, 2024 120.07 122.41 120.07 121.27 1,558,809 +0.72(+0.60%)
Jan 25, 2024 117.90 120.59 117.04 120.55 1,425,113 +4.88(+4.22%)
Jan 24, 2024 119.14 119.52 115.34 115.67 1,514,583 -2.98(-2.51%)
Jan 23, 2024 117.73 120.56 117.16 118.65 1,930,561 +1.44(+1.23%)
Jan 22, 2024 114.46 117.38 114.33 117.21 1,876,725 +2.76(+2.41%)
Jan 19, 2024 111.45 114.61 111.45 114.45 1,684,303 +3.04(+2.73%)
Jan 18, 2024 111.37 111.90 110.25 111.41 1,614,860 -0.51(-0.46%)
Jan 17, 2024 111.23 112.00 109.44 111.92 1,484,468 +0.11(+0.10%)
Jan 16, 2024 112.37 112.83 111.30 111.81 1,416,999 -1.10(-0.97%)
Jan 12, 2024 113.94 114.42 112.74 112.91 1,556,906 +0.00(+0.00%)
Jan 11, 2024 115.00 115.29 111.48 112.91 1,609,340 -2.94(-2.54%)
Jan 10, 2024 116.02 116.43 114.97 115.85 1,090,518 -0.64(-0.55%)
Jan 09, 2024 116.44 116.93 115.17 116.49 1,514,048 -0.54(-0.46%)
Jan 08, 2024 116.19 117.16 115.03 117.03 1,351,729 +0.79(+0.68%)
Jan 05, 2024 115.11 117.66 115.11 116.24 1,729,869 +0.88(+0.76%)
Jan 04, 2024 116.21 117.11 115.00 115.36 1,348,863 -0.49(-0.42%)
Jan 03, 2024 115.50 117.17 115.50 115.85 1,372,364 +0.60(+0.52%)
Jan 02, 2024 116.40 117.23 114.97 115.25 1,362,812 -1.64(-1.40%)
Dec 29, 2023 116.73 117.27 115.93 116.89 849,870 -0.22(-0.19%)
Dec 28, 2023 118.71 118.78 116.95 117.11 559,694 -0.31(-0.26%)
Dec 27, 2023 117.28 117.76 116.88 117.42 541,336 -0.15(-0.13%)
Dec 26, 2023 115.59 117.84 115.59 117.57 740,713 +2.24(+1.94%)
Dec 22, 2023 115.00 117.98 114.02 115.33 1,188,462 -2.98(-2.52%)
Dec 21, 2023 117.49 118.43 116.81 118.31 904,788 +1.30(+1.11%)
Dec 20, 2023 119.83 120.12 117.00 117.01 1,324,330 -3.80(-3.15%)
Dec 19, 2023 119.77 121.05 119.25 120.81 1,012,679 +1.45(+1.21%)
Dec 18, 2023 119.57 121.54 118.91 119.36 2,019,757 +0.61(+0.51%)
Dec 15, 2023 115.67 120.87 115.61 118.75 6,046,779 +3.15(+2.72%)
Dec 14, 2023 116.64 117.81 115.37 115.60 2,456,446 -0.83(-0.71%)
Dec 13, 2023 114.59 116.75 113.53 116.43 1,730,491 +1.94(+1.69%)
Dec 12, 2023 116.16 116.21 113.85 114.49 1,846,150 -1.66(-1.43%)
Dec 11, 2023 111.55 116.30 110.67 116.15 2,582,415 +4.94(+4.44%)
Dec 08, 2023 109.99 111.61 109.65 111.21 2,627,281 +0.68(+0.62%)
Dec 07, 2023 113.26 113.44 109.45 110.53 3,496,980 -2.10(-1.86%)
Dec 06, 2023 119.34 119.67 112.22 112.63 2,629,776 -5.68(-4.80%)
Dec 05, 2023 118.71 118.94 115.89 118.31 1,805,931 -0.61(-0.51%)
Dec 04, 2023 119.00 119.55 118.05 118.92 1,946,945 -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.