Singapore markets close in 5 hours 34 minutes

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.49-3.72 (-3.32%)
At close: 04:00PM EDT
108.44 -0.05 (-0.05%)
After hours: 06:24PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2023111.66111.71107.93108.49108.492,309,700
25 Sept 2023109.72112.92109.50112.21112.212,115,200
22 Sept 2023109.46110.74108.61110.36110.361,210,500
21 Sept 2023109.63110.64109.51109.94109.941,443,800
20 Sept 2023110.93111.18109.91110.13110.13924,500
19 Sept 2023111.09111.38110.30110.54110.541,972,100
18 Sept 2023110.43112.25110.41110.74110.741,358,500
15 Sept 2023112.46112.68109.80109.93109.934,287,700
14 Sept 2023109.76112.62109.53112.46112.462,308,300
13 Sept 2023108.78110.09108.51109.27109.271,894,600
12 Sept 2023109.54110.10108.15108.50108.501,557,100
11 Sept 2023108.80110.40108.65109.98109.981,820,700
08 Sept 2023108.23109.66108.23108.64108.641,428,100
07 Sept 2023107.86110.96107.18108.54108.541,951,100
06 Sept 2023106.33107.79105.99106.64106.641,337,800
05 Sept 2023106.55106.73105.15106.05106.051,433,200
01 Sept 2023105.63107.41105.20107.29107.291,338,800
31 Aug 2023105.95106.09103.77104.16104.162,035,500
30 Aug 2023105.34106.27105.09105.74105.741,167,400
29 Aug 2023105.23106.17104.80105.54105.541,131,500
28 Aug 2023106.31107.35105.23105.37105.371,088,000
25 Aug 2023106.82107.44105.57105.87105.871,383,800
24 Aug 2023108.90110.25106.84106.92106.921,498,700
23 Aug 2023106.95109.26106.95108.44108.441,393,500
22 Aug 2023105.66106.54105.51106.26106.261,276,900
21 Aug 2023104.60106.46104.28106.11106.111,377,000
18 Aug 2023104.53105.54104.51104.77104.771,660,800
17 Aug 2023105.48106.14104.57104.82104.821,800,600
16 Aug 2023106.40106.45105.00105.10105.101,835,200
15 Aug 2023106.39106.58105.62106.24106.241,709,600
14 Aug 2023106.46107.60105.71107.00107.002,404,000
11 Aug 2023105.44106.72104.99106.56106.561,414,100
11 Aug 20230.282 Dividend
10 Aug 2023105.97106.85105.11105.72105.441,563,700
09 Aug 2023104.62105.90104.31105.11104.831,646,700
08 Aug 2023102.96104.93102.96104.81104.531,207,300
07 Aug 2023104.58104.65102.78103.75103.471,759,800
04 Aug 2023101.92104.71101.79103.94103.662,723,600
03 Aug 202395.97103.5795.76101.14100.873,511,000
02 Aug 202395.9996.0394.4395.5595.302,040,300
01 Aug 202396.2497.0996.0796.3096.041,469,600
31 Jul 202395.8496.6995.4096.6596.391,170,200
28 Jul 202396.2696.6695.2695.7495.481,135,900
27 Jul 202397.7397.7595.2095.4295.17897,900
26 Jul 202396.6798.2496.6797.3497.081,243,000
25 Jul 202395.9598.1695.9097.5297.26854,800
24 Jul 202396.6096.8195.7696.5596.291,077,800
21 Jul 202397.5898.1596.3196.6096.345,081,100
20 Jul 202395.5097.3295.2496.8996.631,600,300
19 Jul 202394.8395.5493.9394.7394.481,785,300
18 Jul 202396.0096.6593.8995.3795.121,925,300
17 Jul 202394.4796.9294.4796.1895.921,951,400
14 Jul 202394.8995.5494.7095.0094.751,259,900
13 Jul 202395.8596.0794.8895.2795.021,462,400
12 Jul 202394.9496.1694.0896.0695.801,532,600
11 Jul 202393.8494.4392.8694.3694.111,260,900
10 Jul 202391.3893.6391.3893.6093.351,539,300
07 Jul 202391.0091.7190.6691.3391.091,334,000
06 Jul 202391.4791.4789.8591.0090.762,263,300
05 Jul 202391.4293.2191.3592.1491.892,087,300
03 Jul 202391.0191.7490.3391.6091.361,089,100
30 Jun 202392.0592.2991.0491.5591.312,666,400
29 Jun 202390.5191.3590.1490.8790.631,738,700
28 Jun 202390.9090.9089.7190.5590.311,605,400
27 Jun 202390.9791.0189.9890.8590.611,472,800
26 Jun 202390.2591.2089.6990.6390.391,890,400
23 Jun 202389.6490.7089.1290.3690.122,875,900
22 Jun 202390.5090.6887.8689.2589.013,205,600
21 Jun 202390.8891.0489.1890.5090.262,684,900
20 Jun 202393.1393.3691.8991.9991.741,846,900
16 Jun 202393.5994.5292.7492.8992.644,963,400
15 Jun 202393.7293.7592.9693.4693.213,712,300
14 Jun 202394.5395.0092.7793.2092.952,573,200
13 Jun 202393.9695.3393.5994.2594.002,429,900
12 Jun 202393.0094.0292.8893.7593.501,720,700
09 Jun 202392.3093.7792.0993.2993.042,530,100
08 Jun 202391.4992.4791.0692.3092.053,075,700
07 Jun 202389.5590.8889.1390.8190.572,452,100
06 Jun 202387.1489.8987.1489.5589.312,311,500
05 Jun 202387.8288.8187.1887.5187.281,819,000
02 Jun 202388.6689.0587.2787.5487.313,225,600
01 Jun 202384.8889.1684.7988.8888.643,646,900
31 May 202383.5384.5582.4584.0283.805,214,700
30 May 202383.8685.0483.1483.7083.482,198,200
26 May 202382.9583.9582.3183.8583.632,267,100
25 May 202383.2083.2081.9082.7582.531,863,100
24 May 202384.0484.3782.5583.3183.092,430,300
23 May 202383.3684.5683.1784.0483.822,232,200
22 May 202382.7383.9682.3183.5383.311,908,300
19 May 202381.7383.2481.5382.3082.082,407,100
18 May 202380.2781.4779.5681.4081.182,849,300
17 May 202379.0980.6378.7180.3980.182,329,500
16 May 202380.1980.1978.3379.0078.793,709,100
15 May 202380.6381.0979.1880.2780.062,048,300
12 May 202379.4580.3978.8679.8579.641,991,000
11 May 202378.5879.5578.2479.1278.912,497,400
11 May 20230.282 Dividend
10 May 202379.8580.1278.7579.4678.961,629,400
09 May 202377.9879.1077.8178.9578.463,158,300
08 May 202379.7479.8578.0878.7178.222,360,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...