Singapore markets open in 4 hours 53 minutes

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.11-2.48 (-1.11%)
At close: 04:00PM EDT
220.11 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024222.10224.38217.86220.11220.111,373,450
21 May 2024215.93222.67215.50222.59222.591,881,100
20 May 2024213.95215.24211.15215.07215.072,326,200
17 May 2024216.36217.71209.91213.11213.113,057,300
16 May 2024223.73224.80216.24216.34216.343,539,800
15 May 2024220.14224.72219.76223.31223.312,682,200
14 May 2024214.57217.91210.77217.74217.741,951,000
13 May 2024217.00218.68212.59213.59213.591,919,300
10 May 2024220.52220.52211.86214.93214.932,744,700
09 May 2024205.43215.95203.00215.91215.914,313,500
08 May 2024198.54208.27198.11208.00208.003,992,100
07 May 2024198.70205.08197.35200.56200.562,797,300
06 May 2024197.75198.91194.12197.70197.702,708,000
03 May 2024189.33197.27188.00194.86194.863,480,200
02 May 2024185.00187.18183.60186.18186.183,071,000
01 May 2024186.25188.21183.92184.56184.562,717,000
30 Apr 2024188.61189.40185.71185.94185.942,173,200
29 Apr 2024188.43190.42186.14188.61188.612,205,500
26 Apr 2024186.91189.38185.63188.37188.371,826,600
25 Apr 2024185.60190.53185.40188.01188.012,908,900
24 Apr 2024186.73194.37183.65186.16186.162,266,400
23 Apr 2024183.97189.75183.97188.25188.252,387,300
22 Apr 2024181.60183.85178.21183.22183.222,327,500
19 Apr 2024183.30185.96177.65180.90180.903,413,600
18 Apr 2024186.13188.27183.09183.86183.861,654,200
17 Apr 2024187.92189.04182.63185.40185.403,282,900
16 Apr 2024185.03188.27183.11186.65186.652,982,700
15 Apr 2024194.09196.00184.78185.40185.402,531,500
12 Apr 2024191.96193.25190.35191.67191.671,801,400
11 Apr 2024191.57194.28190.00192.88192.882,267,300
10 Apr 2024183.50193.83182.50191.08191.083,861,900
09 Apr 2024192.60194.84185.05188.10188.101,958,600
08 Apr 2024194.87197.64188.11191.98191.981,663,500
05 Apr 2024182.32194.85181.42193.08193.084,330,700
04 Apr 2024193.44195.50182.96183.11183.113,747,800
03 Apr 2024188.48193.21186.87190.26190.262,555,800
02 Apr 2024184.68188.37184.12188.13188.131,875,500
01 Apr 2024186.03188.81183.40185.98185.981,977,500
28 Mar 2024185.03186.83183.34184.85184.852,050,800
27 Mar 2024188.08190.12182.34184.89184.892,452,100
26 Mar 2024189.90198.83184.48185.41185.414,228,700
25 Mar 2024180.00189.05179.54187.26187.263,570,600
22 Mar 2024175.00178.37174.21178.24178.241,608,100
21 Mar 2024177.46177.81172.37174.13174.132,212,100
20 Mar 2024172.92176.77172.65175.71175.711,969,200
19 Mar 2024169.00174.01168.26172.41172.411,922,200
18 Mar 2024167.69171.08166.19168.84168.842,006,800
15 Mar 2024164.18168.39162.67165.52165.524,530,900
14 Mar 2024167.85168.39163.27164.64164.643,012,300
13 Mar 2024171.24171.31166.44167.86167.861,639,000
12 Mar 2024166.57169.06164.20168.37168.372,617,000
11 Mar 2024170.31170.96166.40167.91167.912,601,700
08 Mar 2024179.58179.83168.46170.57170.573,196,900
07 Mar 2024181.75182.05176.21179.58179.581,967,800
07 Mar 20240.353 Dividend
06 Mar 2024176.77180.81175.01179.98179.632,073,600
05 Mar 2024177.39185.58175.42176.77176.424,323,800
04 Mar 2024172.96177.04169.62175.99175.643,818,200
01 Mar 2024167.04170.31165.05169.99169.664,554,500
29 Feb 2024171.18171.31163.37168.45168.124,536,900
28 Feb 2024158.48170.98156.50170.83170.498,227,500
27 Feb 2024135.00156.67135.00155.76155.454,888,300
26 Feb 2024134.68135.20132.93133.22132.961,494,700
23 Feb 2024133.49134.15131.35133.99133.732,052,200
22 Feb 2024132.40134.06131.65133.39133.131,529,900
21 Feb 2024132.29132.58130.14131.40131.14983,400
20 Feb 2024131.00132.06129.39131.80131.542,121,200
16 Feb 2024131.26132.66130.49131.16130.901,295,700
15 Feb 2024129.92131.62128.83131.50131.241,348,900
14 Feb 2024128.30129.43127.69128.67128.421,372,300
13 Feb 2024127.91128.81126.73127.91127.661,503,700
12 Feb 2024131.82132.19127.96128.51128.261,206,900
09 Feb 2024130.02132.51130.00132.17131.911,245,300
08 Feb 2024132.55133.97130.17130.72130.461,228,700
07 Feb 2024131.96133.80130.81132.50132.242,087,600
06 Feb 2024127.76131.49127.19131.01130.752,656,900
05 Feb 2024127.90128.42125.85127.03126.781,878,000
02 Feb 2024127.01133.07126.43129.71129.463,781,700
01 Feb 2024122.00127.70122.00127.63127.381,937,400
31 Jan 2024122.78124.18121.36122.00121.761,666,100
30 Jan 2024121.33122.31120.70121.88121.641,285,500
29 Jan 2024121.09121.74120.00121.01120.771,801,500
26 Jan 2024120.07122.41120.07121.27121.031,558,800
25 Jan 2024117.90120.59117.04120.55120.311,425,800
24 Jan 2024119.14119.52115.34115.67115.441,514,600
23 Jan 2024117.73120.56117.16118.69118.461,929,400
22 Jan 2024114.46117.38114.33117.21116.981,876,700
19 Jan 2024111.45114.61111.45114.45114.231,684,200
18 Jan 2024111.37111.90110.25111.41111.191,614,900
17 Jan 2024111.23112.00109.44111.92111.701,484,500
16 Jan 2024112.37112.83111.30111.81111.591,417,000
12 Jan 2024113.94114.42112.74112.91112.691,556,900
11 Jan 2024115.00115.29111.48112.91112.691,609,300
10 Jan 2024116.02116.43114.96115.85115.621,090,500
09 Jan 2024116.44116.93115.17116.49116.261,514,000
08 Jan 2024116.19117.16115.03117.03116.801,351,700
05 Jan 2024115.11117.66115.11116.24116.011,729,900
04 Jan 2024116.21117.11115.00115.36115.131,348,900
03 Jan 2024115.50117.17115.50115.85115.621,372,400
02 Jan 2024116.40117.23114.97115.25115.021,362,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...