Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

89.55 +2.04 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 87.14 89.89 87.14 89.55 2,311,537 +2.04(+2.33%)
Jun 05, 2023 87.82 88.81 87.18 87.51 1,819,028 -0.03(-0.03%)
Jun 02, 2023 88.66 89.05 87.27 87.54 3,225,572 -1.34(-1.51%)
Jun 01, 2023 84.88 89.16 84.79 88.88 3,682,027 +4.86(+5.78%)
May 31, 2023 83.53 84.55 82.45 84.02 5,214,706 +0.32(+0.38%)
May 30, 2023 83.86 85.05 83.14 83.70 2,198,211 -0.15(-0.18%)
May 26, 2023 82.95 83.95 82.31 83.85 2,267,083 +1.10(+1.33%)
May 25, 2023 83.20 83.20 81.90 82.75 1,863,123 -0.56(-0.67%)
May 24, 2023 84.04 84.37 82.55 83.31 2,430,342 -0.73(-0.87%)
May 23, 2023 83.36 84.56 83.17 84.04 2,232,178 +0.51(+0.61%)
May 22, 2023 82.73 83.96 82.31 83.53 1,908,314 +1.23(+1.49%)
May 19, 2023 81.73 83.23 81.53 82.30 2,444,827 +0.90(+1.11%)
May 18, 2023 80.27 81.47 79.56 81.40 2,849,131 +1.01(+1.26%)
May 17, 2023 79.09 80.63 78.71 80.39 2,329,453 +1.39(+1.76%)
May 16, 2023 80.19 80.19 78.33 79.00 3,709,131 -1.27(-1.58%)
May 15, 2023 80.63 81.09 79.18 80.27 2,048,283 +0.42(+0.53%)
May 12, 2023 79.45 80.39 78.86 79.85 1,991,049 +0.73(+0.92%)
May 11, 2023 78.58 79.55 78.24 79.12 2,497,425 -0.05(-0.07%)
May 10, 2023 79.57 79.84 78.47 79.17 1,635,225 +0.50(+0.64%)
May 09, 2023 77.70 78.82 77.53 78.67 3,169,604 +0.24(+0.30%)
May 08, 2023 79.46 79.57 77.80 78.43 2,368,519 -0.78(-0.98%)
May 05, 2023 78.84 80.16 78.00 79.21 2,367,703 +0.90(+1.15%)
May 04, 2023 76.71 80.08 74.64 78.31 3,844,096 +2.07(+2.72%)
May 03, 2023 76.93 77.32 75.88 76.24 1,612,757 -0.28(-0.36%)
May 02, 2023 76.46 77.13 75.68 76.52 2,563,290 -0.26(-0.34%)
May 01, 2023 77.24 77.37 76.49 76.78 1,794,718 -0.35(-0.45%)
Apr 28, 2023 76.63 77.19 76.03 77.13 2,241,576 +0.65(+0.85%)
Apr 27, 2023 76.00 76.97 75.71 76.48 1,872,360 +0.89(+1.17%)
Apr 26, 2023 76.24 76.70 75.19 75.59 3,136,820 -1.07(-1.39%)
Apr 25, 2023 76.37 76.87 75.57 76.66 1,728,730 -0.36(-0.47%)
Apr 24, 2023 76.16 77.06 75.33 77.02 1,098,210 +0.74(+0.97%)
Apr 21, 2023 76.55 76.69 75.69 76.28 1,410,273 +0.08(+0.10%)
Apr 20, 2023 74.47 76.30 74.42 76.20 1,933,745 +1.71(+2.30%)
Apr 19, 2023 74.70 75.13 74.24 74.48 1,042,992 +0.27(+0.36%)
Apr 18, 2023 75.07 75.68 73.91 74.22 1,239,644 -0.56(-0.75%)
Apr 17, 2023 76.31 76.55 74.39 74.77 1,096,911 -1.38(-1.82%)
Apr 14, 2023 76.05 76.36 75.23 76.16 1,333,180 -0.71(-0.92%)
Apr 13, 2023 76.42 77.31 75.90 76.87 1,329,417 +0.33(+0.43%)
Apr 12, 2023 77.65 77.67 76.39 76.54 1,175,227 -0.61(-0.79%)
Apr 11, 2023 77.48 77.53 76.90 77.15 1,376,412 +0.09(+0.12%)
Apr 10, 2023 76.26 77.10 75.59 77.06 1,490,743 +0.37(+0.48%)
Apr 06, 2023 76.34 76.71 75.89 76.69 1,227,351 +0.46(+0.60%)
Apr 05, 2023 75.61 76.85 75.41 76.23 1,209,105 +0.47(+0.62%)
Apr 04, 2023 76.40 76.70 74.85 75.76 1,320,859 -0.59(-0.77%)
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.