Mail

CEG - Constellation Energy Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	83.53	84.55	82.45	84.02	84.02	5,214,700
30 May 2023	83.86	85.04	83.14	83.70	83.70	2,198,200
26 May 2023	82.95	83.95	82.31	83.85	83.85	2,267,100
25 May 2023	83.20	83.20	81.90	82.75	82.75	1,863,100
24 May 2023	84.04	84.37	82.55	83.31	83.31	2,430,300
23 May 2023	83.36	84.56	83.17	84.04	84.04	2,232,200
22 May 2023	82.73	83.96	82.31	83.53	83.53	1,908,300
19 May 2023	81.73	83.24	81.53	82.30	82.30	2,407,100
18 May 2023	80.27	81.47	79.56	81.40	81.40	2,849,300
17 May 2023	79.09	80.63	78.71	80.39	80.39	2,329,500
16 May 2023	80.19	80.19	78.33	79.00	79.00	3,709,100
15 May 2023	80.63	81.09	79.18	80.27	80.27	2,048,300
12 May 2023	79.45	80.39	78.86	79.85	79.85	1,991,000
11 May 2023	78.58	79.55	78.24	79.12	79.12	2,497,400
11 May 2023	0.282 Dividend
10 May 2023	79.85	80.12	78.75	79.46	79.17	1,629,400
09 May 2023	77.98	79.10	77.81	78.95	78.67	3,158,300
08 May 2023	79.74	79.85	78.08	78.71	78.43	2,360,100
05 May 2023	79.12	80.45	78.28	79.49	79.21	2,359,300
04 May 2023	76.98	80.37	74.91	78.59	78.31	3,830,400
03 May 2023	77.20	77.60	76.15	76.51	76.24	1,607,000
02 May 2023	76.73	77.40	75.95	76.79	76.52	2,554,000
01 May 2023	77.52	77.65	76.76	77.05	76.78	1,788,300
28 Apr 2023	76.90	77.47	76.30	77.40	77.13	2,233,400
27 Apr 2023	76.27	77.24	75.98	76.75	76.48	1,865,700
26 Apr 2023	76.51	76.97	75.46	75.86	75.59	3,100,600
25 Apr 2023	76.64	77.14	75.84	76.93	76.66	1,722,400
24 Apr 2023	76.43	77.33	75.60	77.29	77.02	1,094,300
21 Apr 2023	76.82	76.96	75.96	76.55	76.28	1,178,900
20 Apr 2023	74.74	76.57	74.69	76.47	76.20	1,926,900
19 Apr 2023	74.97	75.40	74.50	74.75	74.48	1,039,300
18 Apr 2023	75.34	75.95	74.17	74.48	74.22	1,235,200
17 Apr 2023	76.58	76.82	74.66	75.04	74.77	1,093,300
14 Apr 2023	76.32	76.64	75.50	76.43	76.16	1,328,400
13 Apr 2023	76.69	77.59	76.17	77.14	76.87	1,324,700
12 Apr 2023	77.93	77.95	76.66	76.81	76.54	1,171,100
11 Apr 2023	77.76	77.81	77.18	77.42	77.15	1,371,500
10 Apr 2023	76.53	77.37	75.86	77.33	77.06	1,485,500
06 Apr 2023	76.61	76.98	76.16	76.96	76.69	1,223,000
05 Apr 2023	75.88	77.12	75.68	76.50	76.23	1,204,800
04 Apr 2023	76.67	76.97	75.12	76.02	75.75	1,316,200
03 Apr 2023	78.00	78.55	76.48	76.62	76.35	1,894,900
31 Mar 2023	76.82	78.60	76.73	78.50	78.22	2,984,400
30 Mar 2023	76.69	77.44	76.00	76.82	76.55	1,737,800
29 Mar 2023	76.29	76.56	75.43	75.88	75.61	2,299,500
28 Mar 2023	75.07	76.81	74.85	75.51	75.24	1,752,200
27 Mar 2023	73.44	75.43	73.44	75.27	75.00	3,225,500
24 Mar 2023	72.56	73.52	71.16	73.44	73.18	2,777,200
23 Mar 2023	74.67	75.13	72.77	73.40	73.14	1,655,400
22 Mar 2023	76.27	76.33	74.40	74.42	74.16	1,863,400
21 Mar 2023	77.58	78.11	75.97	76.52	76.25	2,045,700
20 Mar 2023	77.06	78.43	76.91	77.00	76.73	1,629,500
17 Mar 2023	77.72	78.46	75.99	76.77	76.50	3,896,500
16 Mar 2023	76.62	79.04	76.03	78.43	78.15	1,962,900
15 Mar 2023	77.29	77.88	76.35	77.33	77.06	1,957,000
14 Mar 2023	77.50	79.10	77.17	77.93	77.65	2,142,800
13 Mar 2023	76.93	78.61	76.49	77.10	76.83	2,242,400
10 Mar 2023	79.19	79.78	77.24	77.55	77.27	2,895,700
09 Mar 2023	78.04	80.19	77.40	78.64	78.36	3,110,500
08 Mar 2023	77.75	78.45	77.10	78.07	77.79	1,261,600
07 Mar 2023	79.07	79.07	77.32	77.90	77.62	2,203,900
06 Mar 2023	78.36	78.88	77.35	78.80	78.52	2,295,000
03 Mar 2023	76.23	79.20	76.00	78.98	78.70	2,304,600
02 Mar 2023	74.13	76.73	74.00	76.18	75.91	1,949,900
01 Mar 2023	74.13	75.39	72.83	74.35	74.09	2,594,400
28 Feb 2023	77.81	77.99	74.40	74.89	74.62	3,584,800
27 Feb 2023	79.42	80.10	78.00	78.37	78.09	1,326,200
24 Feb 2023	77.73	79.41	77.48	79.27	78.99	1,529,100
24 Feb 2023	0.282 Dividend
23 Feb 2023	78.00	79.44	78.00	79.22	78.66	1,584,900
22 Feb 2023	79.31	79.31	76.40	77.80	77.25	3,341,000
21 Feb 2023	81.61	83.01	79.90	80.37	79.80	5,056,000
17 Feb 2023	85.20	86.04	81.90	84.55	83.95	3,570,700
16 Feb 2023	85.00	87.92	84.93	85.63	85.02	3,037,600
15 Feb 2023	84.50	86.49	84.36	86.01	85.40	2,030,600
14 Feb 2023	85.92	87.60	85.15	86.06	85.45	2,383,100
13 Feb 2023	86.89	87.30	85.94	86.39	85.78	1,173,500
10 Feb 2023	84.21	87.00	84.17	86.81	86.19	1,350,300
09 Feb 2023	84.93	85.46	83.93	84.42	83.82	1,975,000
08 Feb 2023	84.75	85.00	84.14	84.34	83.74	2,005,900
07 Feb 2023	83.33	86.27	82.33	85.93	85.32	2,032,900
06 Feb 2023	83.01	83.85	82.51	83.26	82.67	1,502,000
03 Feb 2023	84.38	85.16	83.05	83.20	82.61	1,807,200
02 Feb 2023	85.48	86.68	83.75	85.33	84.72	2,389,600
01 Feb 2023	85.46	85.87	82.88	85.41	84.80	2,623,400
31 Jan 2023	82.88	85.50	82.38	85.36	84.75	2,509,000
30 Jan 2023	85.92	86.85	82.25	82.40	81.82	3,045,800
27 Jan 2023	85.88	86.66	84.84	86.58	85.97	1,455,100
26 Jan 2023	83.63	86.07	83.28	85.88	85.27	2,161,100
25 Jan 2023	83.42	83.56	82.49	83.40	82.81	1,535,200
24 Jan 2023	84.00	84.23	82.98	83.91	83.31	1,176,000
23 Jan 2023	82.93	84.29	82.56	84.14	83.54	1,596,200
20 Jan 2023	81.12	83.10	80.45	83.00	82.41	1,795,100
19 Jan 2023	81.60	81.79	80.75	80.84	80.27	1,635,500
18 Jan 2023	83.32	84.51	81.77	81.85	81.27	2,084,900
17 Jan 2023	83.93	85.02	83.00	83.37	82.78	2,763,600
13 Jan 2023	83.81	85.71	83.45	85.16	84.56	1,366,200
12 Jan 2023	83.88	84.80	82.77	84.34	83.74	1,496,700
11 Jan 2023	83.00	84.38	82.44	84.11	83.51	1,696,200
10 Jan 2023	83.40	83.49	81.58	83.08	82.49	1,376,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...