Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

243.84 -11.79 (-4.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 255.51 255.99 228.05 243.84 8,408,879 -11.79(-4.61%)
Jan 07, 2025 263.50 265.48 249.56 255.63 3,111,302 -8.65(-3.27%)
Jan 06, 2025 257.88 267.82 251.51 264.28 4,111,649 +11.88(+4.71%)
Jan 03, 2025 250.50 254.18 244.35 252.40 4,578,792 +9.80(+4.04%)
Jan 02, 2025 226.38 243.72 225.14 242.60 4,548,188 +18.89(+8.44%)
Dec 31, 2024 223.71 0 -2.61(-1.15%)
Dec 30, 2024 223.52 229.00 222.25 226.32 1,587,116 -0.22(-0.10%)
Dec 27, 2024 228.18 228.18 222.74 226.54 1,466,448 -2.10(-0.92%)
Dec 26, 2024 228.57 230.23 227.32 228.64 920,524 -1.15(-0.50%)
Dec 24, 2024 229.25 230.11 227.16 229.79 1,003,379 +1.51(+0.66%)
Dec 23, 2024 227.00 229.36 221.70 228.28 1,934,658 +1.26(+0.56%)
Dec 20, 2024 221.82 231.70 219.64 227.02 4,985,571 +0.92(+0.40%)
Dec 19, 2024 228.86 233.79 224.98 226.10 2,096,797 +0.34(+0.15%)
Dec 18, 2024 234.32 236.99 224.77 225.76 3,167,392 -8.48(-3.62%)
Dec 17, 2024 237.66 238.08 228.86 234.24 2,506,048 -5.06(-2.11%)
Dec 16, 2024 240.05 243.70 237.25 239.30 2,005,108 +0.23(+0.10%)
Dec 13, 2024 241.99 243.42 236.50 239.07 2,005,088 +0.05(+0.02%)
Dec 12, 2024 242.96 248.13 238.92 239.02 2,821,484 +2.42(+1.02%)
Dec 11, 2024 234.77 239.45 232.12 236.60 2,389,393 +4.26(+1.83%)
Dec 10, 2024 237.88 239.50 230.71 232.34 2,770,973 -7.51(-3.13%)
Dec 09, 2024 253.79 254.00 236.33 239.85 3,261,904 -13.78(-5.43%)
Dec 06, 2024 256.45 258.57 250.42 253.63 1,330,070 -2.46(-0.96%)
Dec 05, 2024 253.72 259.76 253.10 256.09 2,132,790 +1.89(+0.74%)
Dec 04, 2024 252.68 257.66 251.00 254.20 2,700,508 +6.69(+2.70%)
Dec 03, 2024 251.47 254.18 246.58 247.51 1,783,521 -2.07(-0.83%)
Dec 02, 2024 257.00 258.44 249.51 249.58 1,907,581 -6.98(-2.72%)
Nov 29, 2024 257.98 260.79 255.20 256.56 1,185,700 +3.17(+1.25%)
Nov 27, 2024 265.00 266.00 250.85 253.39 2,298,226 -13.34(-5.00%)
Nov 26, 2024 249.55 267.13 249.20 266.73 3,879,639 +17.80(+7.15%)
Nov 25, 2024 253.50 255.61 243.00 248.93 3,459,160 -0.96(-0.38%)
Nov 22, 2024 251.21 253.23 245.03 249.89 2,471,552 -1.95(-0.77%)
Nov 21, 2024 237.31 252.19 234.11 251.84 3,585,266 +16.42(+6.97%)
Nov 20, 2024 238.14 241.48 232.14 235.42 2,566,664 +0.84(+0.36%)
Nov 19, 2024 226.30 234.89 226.10 234.58 2,196,525 +4.30(+1.87%)
Nov 18, 2024 225.99 232.04 221.18 230.28 3,293,449 +6.00(+2.68%)
Nov 15, 2024 224.85 227.75 221.66 224.28 2,717,702 -1.10(-0.49%)
Nov 14, 2024 228.20 231.54 225.12 225.38 2,511,556 -0.58(-0.26%)
Nov 13, 2024 231.00 232.77 225.61 225.96 2,979,330 -2.74(-1.20%)
Nov 12, 2024 235.44 235.98 225.69 228.70 4,458,666 -8.57(-3.61%)
Nov 11, 2024 241.99 243.91 234.29 237.27 3,381,447 -2.10(-0.88%)
Nov 08, 2024 243.25 248.00 236.83 239.37 5,201,940 -2.22(-0.92%)
Nov 07, 2024 242.52 248.35 238.40 241.59 4,154,248 +6.60(+2.81%)
Nov 06, 2024 238.82 242.00 233.76 234.99 4,789,397 +1.24(+0.53%)
Nov 05, 2024 230.35 236.86 227.00 233.75 6,342,723 +7.80(+3.45%)
Nov 04, 2024 232.50 235.50 224.68 225.95 10,700,929 -32.15(-12.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.