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 )

261.78 -3.22 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 266.88 268.00 261.43 261.78 1,829,267 -3.22(-1.22%)
Oct 29, 2024 266.28 267.23 261.70 265.00 1,829,426 -1.98(-0.74%)
Oct 28, 2024 266.89 271.19 265.01 266.98 1,542,642 +2.57(+0.97%)
Oct 25, 2024 269.00 269.74 263.09 264.41 2,016,509 -0.09(-0.03%)
Oct 24, 2024 267.79 267.80 262.57 264.50 1,553,579 -1.55(-0.58%)
Oct 23, 2024 265.00 267.93 262.61 266.05 2,631,531 +0.05(+0.02%)
Oct 22, 2024 270.37 271.43 265.85 266.00 2,133,886 -7.72(-2.82%)
Oct 21, 2024 273.08 274.12 268.01 273.72 1,650,578 +3.56(+1.32%)
Oct 18, 2024 267.78 272.58 265.00 270.16 1,708,817 -1.04(-0.38%)
Oct 17, 2024 285.00 285.00 270.54 271.20 3,208,832 -8.60(-3.07%)
Oct 16, 2024 268.22 280.24 264.12 279.80 2,468,103 +13.65(+5.13%)
Oct 15, 2024 269.80 269.80 262.34 266.15 3,000,908 -5.59(-2.06%)
Oct 14, 2024 267.57 272.82 265.21 271.74 2,228,766 +5.52(+2.07%)
Oct 11, 2024 256.39 266.90 249.05 266.22 4,477,736 +3.91(+1.49%)
Oct 10, 2024 261.06 267.76 259.03 262.31 2,729,299 +0.03(+0.01%)
Oct 09, 2024 276.05 276.05 257.50 262.28 5,234,709 -17.11(-6.12%)
Oct 08, 2024 278.89 281.40 273.10 279.39 2,598,844 +0.83(+0.30%)
Oct 07, 2024 285.00 288.75 274.00 278.56 3,476,746 -6.96(-2.44%)
Oct 04, 2024 277.91 286.00 275.60 285.52 3,831,525 +8.15(+2.94%)
Oct 03, 2024 272.15 279.51 268.00 277.37 4,272,851 +11.99(+4.52%)
Oct 02, 2024 264.91 269.72 261.65 265.38 3,233,438 -0.23(-0.09%)
Oct 01, 2024 259.10 266.00 253.96 265.61 3,178,806 +5.59(+2.15%)
Sep 30, 2024 257.75 261.12 251.28 260.02 2,900,507 +3.02(+1.18%)
Sep 27, 2024 257.18 262.40 255.34 257.00 2,598,147 +0.23(+0.09%)
Sep 26, 2024 263.83 270.12 254.50 256.77 4,091,305 -6.09(-2.32%)
Sep 25, 2024 254.44 267.09 253.24 262.86 6,243,121 +9.37(+3.70%)
Sep 24, 2024 254.08 259.44 251.09 253.49 4,577,817 -3.63(-1.41%)
Sep 23, 2024 259.56 271.85 252.11 257.12 10,268,535 +2.14(+0.84%)
Sep 20, 2024 235.16 255.24 233.00 254.98 15,041,450 +46.48(+22.29%)
Sep 19, 2024 205.11 208.64 202.47 208.50 3,432,467 +8.17(+4.08%)
Sep 18, 2024 201.96 204.95 198.42 200.33 1,796,488 -0.90(-0.45%)
Sep 17, 2024 200.00 204.70 198.25 201.23 2,881,603 +1.98(+0.99%)
Sep 16, 2024 195.00 199.53 192.69 199.25 2,263,822 +3.27(+1.67%)
Sep 13, 2024 191.45 197.81 189.18 195.98 2,613,640 +6.05(+3.19%)
Sep 12, 2024 187.00 191.68 184.19 189.93 2,154,904 +2.68(+1.43%)
Sep 11, 2024 181.53 188.15 179.15 187.25 2,845,635 +7.00(+3.88%)
Sep 10, 2024 176.85 181.21 173.86 180.25 2,301,678 +5.33(+3.05%)
Sep 09, 2024 176.35 176.35 171.04 174.92 2,184,521 +1.81(+1.05%)
Sep 06, 2024 175.81 176.64 171.94 173.11 3,390,257 -2.96(-1.68%)
Sep 05, 2024 177.97 179.75 175.11 176.07 2,444,923 -1.45(-0.82%)
Sep 04, 2024 177.68 182.75 176.00 177.52 3,310,104 -0.26(-0.15%)
Sep 03, 2024 195.50 195.80 177.18 177.78 4,251,991 -18.92(-9.62%)
Aug 30, 2024 195.26 197.81 195.15 196.70 2,239,501 +2.26(+1.16%)
Aug 29, 2024 195.91 199.11 192.31 194.44 2,463,860 +0.67(+0.35%)
Aug 28, 2024 197.19 197.45 192.41 193.77 2,492,756 -2.37(-1.21%)
Aug 27, 2024 194.89 198.30 193.57 196.14 1,702,611 +1.25(+0.64%)
Aug 26, 2024 195.50 197.99 193.08 194.89 1,953,521 -0.10(-0.05%)
Aug 23, 2024 195.01 197.33 192.52 194.99 2,683,278 +0.04(+0.02%)
Aug 22, 2024 195.57 198.81 194.71 194.95 1,520,359 -1.79(-0.91%)
Aug 21, 2024 191.48 197.33 190.98 196.74 2,404,267 +6.02(+3.16%)
Aug 20, 2024 193.00 193.50 189.64 190.72 2,506,890 -2.06(-1.07%)
Aug 19, 2024 189.61 192.88 185.56 192.78 2,025,020 +2.80(+1.47%)
Aug 16, 2024 191.22 191.36 185.83 189.98 2,572,265 -0.41(-0.22%)
Aug 15, 2024 186.40 192.58 185.49 190.39 4,241,775 +4.24(+2.28%)
Aug 14, 2024 188.96 189.89 182.21 186.15 2,327,737 -3.26(-1.72%)
Aug 13, 2024 189.34 190.85 187.07 189.41 2,349,079 +2.08(+1.11%)
Aug 12, 2024 190.00 190.83 183.70 187.33 2,232,366 -2.19(-1.15%)
Aug 09, 2024 186.73 189.75 182.73 189.52 3,209,988 +2.84(+1.52%)
Aug 08, 2024 182.91 187.28 176.09 186.68 3,345,002 +7.36(+4.10%)
Aug 07, 2024 189.74 189.74 176.57 179.33 6,166,230 -1.38(-0.76%)
Aug 06, 2024 173.32 183.49 168.08 180.70 6,332,777 +11.05(+6.51%)
Aug 05, 2024 155.95 172.44 155.31 169.65 5,439,173 +2.88(+1.73%)
Aug 02, 2024 174.15 175.00 161.14 166.77 6,112,642 -10.47(-5.91%)
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.