NasdaqGS - Nasdaq Real Time Price USD

Constellation Energy Corporation (CEG)

Compare
257.58 +5.18 (+2.05%)
As of 10:06:08 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 257.87 257.90 251.51 257.58 257.58 648,223
Jan 3, 2025 250.50 254.18 244.35 252.40 252.40 4,576,600
Jan 2, 2025 226.38 243.72 225.14 242.60 242.60 4,552,500
Dec 31, 2024 226.35 227.03 222.88 223.71 223.71 1,885,700
Dec 30, 2024 223.52 229.00 222.25 226.32 226.32 1,587,100
Dec 27, 2024 228.18 228.18 222.74 226.54 226.54 1,466,000
Dec 26, 2024 228.57 230.23 227.32 228.64 228.64 920,500
Dec 24, 2024 229.24 230.11 227.16 229.79 229.79 978,400
Dec 23, 2024 227.00 229.36 221.70 228.28 228.28 1,935,200
Dec 20, 2024 221.82 231.70 219.64 227.02 227.02 4,985,400
Dec 19, 2024 228.86 233.79 224.98 225.17 225.17 3,626,800
Dec 18, 2024 234.32 236.99 224.77 225.76 225.76 3,173,700
Dec 17, 2024 237.66 238.08 228.86 234.24 234.24 2,506,500
Dec 16, 2024 240.05 243.70 237.25 239.30 239.30 1,974,400
Dec 13, 2024 241.99 243.42 236.50 239.07 239.07 2,004,800
Dec 12, 2024 242.96 248.13 238.92 239.02 239.02 2,822,000
Dec 11, 2024 234.77 239.45 232.12 236.60 236.60 2,386,700
Dec 10, 2024 237.88 239.50 230.71 232.34 232.34 2,771,500
Dec 9, 2024 253.79 254.00 236.33 239.85 239.85 3,262,400
Dec 6, 2024 256.45 258.57 250.42 253.63 253.63 1,329,700
Dec 5, 2024 253.72 259.76 253.10 256.09 256.09 2,118,200
Dec 4, 2024 252.68 257.66 251.00 254.20 254.20 2,701,200
Dec 3, 2024 251.47 254.18 246.58 247.51 247.51 1,784,600
Dec 2, 2024 257.00 258.44 249.51 249.58 249.58 1,908,400
Nov 29, 2024 257.98 260.79 255.20 256.56 256.56 1,185,700
Nov 27, 2024 265.00 266.00 250.85 253.39 253.39 2,298,200
Nov 26, 2024 249.55 267.13 249.20 266.73 266.73 3,881,600
Nov 25, 2024 253.50 255.61 243.00 248.93 248.93 3,459,600
Nov 22, 2024 251.21 253.23 245.03 249.89 249.89 2,471,600
Nov 21, 2024 237.31 252.19 234.11 251.84 251.84 3,586,400
Nov 20, 2024 238.14 241.48 232.14 235.42 235.42 2,567,600
Nov 19, 2024 226.30 234.89 226.10 234.58 234.58 2,197,500
Nov 18, 2024 225.99 232.04 221.18 230.28 230.28 3,295,000
Nov 15, 2024 224.85 227.75 221.66 224.28 224.28 2,717,400
Nov 14, 2024 228.20 231.54 225.12 225.38 225.38 2,513,200
Nov 13, 2024 231.00 232.77 225.61 225.96 225.96 2,979,500
Nov 12, 2024 235.44 235.98 225.69 228.70 228.70 4,460,000
Nov 11, 2024 241.99 243.91 234.29 237.27 237.27 3,382,100
Nov 8, 2024 243.25 248.00 236.83 239.37 239.37 5,162,100
Nov 7, 2024 242.52 248.35 238.40 241.59 241.59 4,154,900
Nov 6, 2024 238.82 242.00 233.76 234.99 234.99 4,790,100
Nov 5, 2024 230.35 236.86 227.00 233.75 233.75 6,347,400
Nov 4, 2024 232.50 235.50 224.68 225.95 225.95 10,719,400
Nov 1, 2024 262.73 264.77 256.82 258.10 258.10 2,804,500
Oct 31, 2024 261.74 264.19 259.35 262.96 262.96 2,290,900
Oct 30, 2024 266.88 268.00 261.43 261.78 261.78 1,831,000
Oct 29, 2024 266.28 267.23 261.70 265.00 265.00 1,829,700
Oct 28, 2024 266.89 271.19 265.01 266.98 266.98 1,542,500
Oct 25, 2024 269.00 269.74 263.09 264.41 264.41 2,016,200
Oct 24, 2024 267.79 267.80 262.57 264.50 264.50 1,553,700
Oct 23, 2024 265.00 267.93 262.61 266.05 266.05 2,633,700
Oct 22, 2024 270.37 271.42 265.85 266.00 266.00 2,134,100
Oct 21, 2024 273.08 274.12 268.01 273.72 273.72 1,650,900
Oct 18, 2024 267.78 272.58 265.00 270.16 270.16 1,708,800
Oct 17, 2024 285.00 285.00 270.54 271.20 271.20 3,209,900
Oct 16, 2024 268.22 280.24 264.12 279.80 279.80 2,469,300
Oct 15, 2024 269.80 269.80 262.34 266.15 266.15 3,000,900
Oct 14, 2024 267.57 272.82 265.21 271.74 271.74 2,229,300
Oct 11, 2024 256.39 266.90 249.05 266.22 266.22 4,477,700
Oct 10, 2024 261.06 267.76 259.03 262.31 262.31 2,733,500
Oct 9, 2024 276.05 276.05 257.50 262.28 262.28 5,235,800
Oct 8, 2024 278.89 281.40 273.10 279.39 279.39 2,599,100
Oct 7, 2024 285.00 288.75 274.00 278.56 278.56 3,477,000
Oct 4, 2024 277.91 286.00 275.60 285.52 285.52 3,829,200
Oct 3, 2024 272.15 279.51 268.00 277.37 277.37 4,274,200
Oct 2, 2024 264.91 269.72 261.65 265.38 265.38 3,233,600
Oct 1, 2024 259.10 266.00 253.96 265.61 265.61 3,179,800
Sep 30, 2024 257.75 261.12 251.27 260.02 260.02 2,899,300
Sep 27, 2024 257.18 262.40 255.34 257.00 257.00 2,598,100
Sep 26, 2024 263.83 270.12 254.50 256.77 256.77 4,072,200
Sep 25, 2024 254.44 267.09 253.24 262.86 262.86 6,246,200
Sep 24, 2024 254.08 259.44 251.09 253.49 253.49 4,562,700
Sep 23, 2024 259.56 271.85 252.11 257.12 257.12 10,270,000
Sep 20, 2024 235.16 255.24 233.00 254.98 254.98 15,031,400
Sep 19, 2024 205.11 208.64 202.47 208.50 208.50 3,432,600
Sep 18, 2024 201.96 204.95 198.42 200.33 200.33 1,796,000
Sep 17, 2024 200.00 204.70 198.25 201.23 201.23 2,881,700
Sep 16, 2024 195.00 199.53 192.69 199.25 199.25 2,264,000
Sep 13, 2024 191.45 197.81 189.18 195.98 195.98 2,613,600
Sep 12, 2024 187.00 191.68 184.19 189.93 189.93 2,154,900
Sep 11, 2024 181.53 188.15 179.15 187.25 187.25 2,846,900
Sep 10, 2024 176.85 181.21 173.86 180.25 180.25 2,301,800
Sep 9, 2024 176.35 176.35 171.04 174.92 174.92 2,184,400
Sep 6, 2024 175.81 176.64 171.94 173.11 173.11 3,390,300
Sep 5, 2024 177.97 179.75 175.11 176.07 176.07 2,444,900
Sep 4, 2024 177.68 182.75 176.00 177.52 177.52 3,310,400
Sep 3, 2024 195.50 195.80 177.18 177.78 177.78 4,252,300
Aug 30, 2024 195.26 197.81 195.15 196.70 196.70 2,239,400
Aug 29, 2024 195.91 199.11 192.31 194.44 194.44 2,463,800
Aug 28, 2024 197.19 197.45 192.41 193.77 193.77 2,493,200
Aug 27, 2024 194.89 198.30 193.57 196.14 196.14 1,703,200
Aug 26, 2024 195.50 197.99 193.08 194.89 194.89 1,953,400
Aug 23, 2024 195.01 197.33 192.52 194.99 194.99 2,683,300
Aug 22, 2024 195.57 198.81 194.71 194.95 194.95 1,520,300
Aug 21, 2024 191.48 197.33 190.98 196.74 196.74 2,404,200
Aug 20, 2024 193.00 193.50 189.64 190.72 190.72 2,507,000
Aug 19, 2024 189.61 192.88 185.56 192.78 192.78 2,025,100
Aug 16, 2024 191.22 191.36 185.83 189.98 189.98 2,572,300
Aug 15, 2024 186.40 192.58 185.49 190.39 190.39 4,241,900
Aug 14, 2024 188.96 189.89 182.21 186.15 186.15 2,327,900
Aug 13, 2024 189.34 190.85 187.07 189.41 189.41 2,349,000
Aug 12, 2024 0.35 Dividend
Aug 12, 2024 190.00 190.83 183.70 187.33 187.33 2,232,300
Aug 9, 2024 187.08 190.10 183.07 189.87 189.52 3,204,000
Aug 8, 2024 183.25 187.63 176.42 187.03 186.68 3,338,800
Aug 7, 2024 190.09 190.09 176.90 179.66 179.33 6,154,900
Aug 6, 2024 173.64 183.83 168.39 181.04 180.70 6,322,100
Aug 5, 2024 156.24 172.76 155.60 169.97 169.65 5,430,800
Aug 2, 2024 174.47 175.33 161.44 167.08 166.77 6,099,200
Aug 1, 2024 188.29 194.27 176.62 177.57 177.24 4,482,100
Jul 31, 2024 193.28 196.50 183.00 189.80 189.45 7,483,700
Jul 30, 2024 173.47 175.03 165.75 168.69 168.38 3,517,100
Jul 29, 2024 176.05 177.15 171.13 172.68 172.36 2,100,100
Jul 26, 2024 176.54 177.07 171.44 175.04 174.71 3,469,300
Jul 25, 2024 176.70 176.84 165.87 170.43 170.11 5,542,000
Jul 24, 2024 188.29 188.29 174.70 175.08 174.75 4,910,100
Jul 23, 2024 189.67 192.16 188.30 189.87 189.52 1,856,600
Jul 22, 2024 192.24 196.82 188.61 190.42 190.07 1,868,800
Jul 19, 2024 188.02 189.94 186.40 189.30 188.95 2,827,000
Jul 18, 2024 190.37 192.84 178.07 187.28 186.93 5,484,900
Jul 17, 2024 202.13 203.06 185.77 186.67 186.32 6,748,700
Jul 16, 2024 214.14 215.01 204.06 204.88 204.50 4,049,600
Jul 15, 2024 217.00 219.65 211.64 212.88 212.48 2,164,300
Jul 12, 2024 216.26 221.14 212.31 217.14 216.74 1,760,700
Jul 11, 2024 219.56 220.54 215.19 216.84 216.44 2,438,200
Jul 10, 2024 218.18 219.96 213.74 219.55 219.14 2,584,300
Jul 9, 2024 217.04 222.37 215.06 215.96 215.56 1,773,200
Jul 8, 2024 211.83 216.43 211.25 215.73 215.33 1,634,400
Jul 5, 2024 210.00 212.76 208.07 211.29 210.90 1,601,600
Jul 3, 2024 205.31 212.43 202.01 210.07 209.68 1,612,700
Jul 2, 2024 203.46 211.80 203.10 206.15 205.77 1,905,300
Jul 1, 2024 208.19 213.59 203.14 205.05 204.67 4,168,400
Jun 28, 2024 205.25 207.30 199.44 200.27 199.90 10,579,100
Jun 27, 2024 207.59 207.92 201.26 204.78 204.40 4,733,600
Jun 26, 2024 220.57 222.20 207.45 210.31 209.92 4,237,000
Jun 25, 2024 216.50 222.46 214.18 222.37 221.96 2,305,100
Jun 24, 2024 218.00 220.85 215.35 216.10 215.70 2,474,100
Jun 21, 2024 223.00 224.58 215.74 218.13 217.72 5,513,400
Jun 20, 2024 223.82 227.77 219.29 222.31 221.90 3,075,100
Jun 18, 2024 212.79 221.20 209.12 220.41 220.00 2,714,700
Jun 17, 2024 213.87 214.72 208.71 212.02 211.63 3,321,100
Jun 14, 2024 218.80 218.87 210.96 214.90 214.50 2,373,800
Jun 13, 2024 220.31 220.36 214.12 219.93 219.52 2,238,200
Jun 12, 2024 221.27 221.77 212.15 218.13 217.72 3,137,900
Jun 11, 2024 211.16 219.56 210.45 218.31 217.90 3,701,900
Jun 10, 2024 199.53 214.77 198.13 214.63 214.23 5,719,600
Jun 7, 2024 202.08 204.00 197.52 198.00 197.63 4,558,700
Jun 6, 2024 209.50 209.81 196.21 202.60 202.22 4,842,100
Jun 5, 2024 204.49 212.85 204.45 209.33 208.94 4,502,200
Jun 4, 2024 206.99 208.50 196.84 203.14 202.76 4,666,700
Jun 3, 2024 215.50 217.20 204.05 208.26 207.87 4,922,600
May 31, 2024 224.06 224.48 208.00 217.25 216.85 5,618,300
May 30, 2024 222.33 225.29 220.00 224.96 224.54 2,040,800
May 29, 2024 0.35 Dividend
May 29, 2024 226.78 228.88 218.89 220.74 220.33 3,809,400
May 28, 2024 232.74 234.78 221.82 231.27 230.49 2,602,200
May 24, 2024 223.31 236.30 221.64 230.63 229.85 2,670,600
May 23, 2024 223.78 228.05 220.74 221.16 220.41 2,658,300
May 22, 2024 222.10 224.40 217.86 220.11 219.37 1,573,700
May 21, 2024 215.93 222.67 215.50 222.59 221.84 1,881,100
May 20, 2024 213.95 215.24 211.15 215.07 214.34 2,326,200
May 17, 2024 216.36 217.71 209.91 213.11 212.39 3,057,300
May 16, 2024 223.73 224.80 216.24 216.34 215.61 3,539,800
May 15, 2024 220.14 224.72 219.76 223.31 222.55 2,682,200
May 14, 2024 214.57 217.91 210.77 217.74 217.00 1,951,000
May 13, 2024 217.00 218.68 212.59 213.59 212.87 1,919,300
May 10, 2024 220.52 220.52 211.86 214.93 214.20 2,744,700
May 9, 2024 205.43 215.95 203.00 215.91 215.18 4,313,500
May 8, 2024 198.54 208.27 198.11 208.00 207.30 3,992,100
May 7, 2024 198.70 205.08 197.35 200.56 199.88 2,797,300
May 6, 2024 197.75 198.91 194.12 197.70 197.03 2,708,000
May 3, 2024 189.33 197.27 188.00 194.86 194.20 3,480,200
May 2, 2024 185.00 187.18 183.60 186.18 185.55 3,071,000
May 1, 2024 186.25 188.21 183.92 184.56 183.94 2,717,000
Apr 30, 2024 188.61 189.40 185.71 185.94 185.31 2,173,200
Apr 29, 2024 188.43 190.42 186.14 188.61 187.97 2,205,500
Apr 26, 2024 186.91 189.38 185.63 188.37 187.73 1,826,600
Apr 25, 2024 185.60 190.53 185.40 188.01 187.37 2,908,900
Apr 24, 2024 186.73 194.37 183.65 186.16 185.53 2,266,400
Apr 23, 2024 183.97 189.75 183.97 188.25 187.61 2,387,300
Apr 22, 2024 181.60 183.85 178.21 183.22 182.60 2,327,500
Apr 19, 2024 183.30 185.96 177.65 180.90 180.29 3,413,600
Apr 18, 2024 186.13 188.27 183.09 183.86 183.24 1,654,200
Apr 17, 2024 187.92 189.04 182.63 185.40 184.77 3,282,900
Apr 16, 2024 185.03 188.27 183.11 186.65 186.02 2,982,700
Apr 15, 2024 194.09 196.00 184.78 185.40 184.77 2,531,500
Apr 12, 2024 191.96 193.25 190.35 191.67 191.02 1,801,400
Apr 11, 2024 191.57 194.28 190.00 192.88 192.23 2,267,300
Apr 10, 2024 183.50 193.83 182.50 191.08 190.43 3,861,900
Apr 9, 2024 192.60 194.84 185.05 188.10 187.46 1,958,600
Apr 8, 2024 194.87 197.64 188.11 191.98 191.33 1,663,500
Apr 5, 2024 182.32 194.85 181.42 193.08 192.43 4,330,700
Apr 4, 2024 193.44 195.50 182.96 183.11 182.49 3,747,800
Apr 3, 2024 188.48 193.21 186.87 190.26 189.62 2,555,800
Apr 2, 2024 184.68 188.37 184.12 188.13 187.49 1,875,500
Apr 1, 2024 186.03 188.81 183.40 185.98 185.35 1,977,500
Mar 28, 2024 185.03 186.83 183.34 184.85 184.22 2,050,800
Mar 27, 2024 188.08 190.12 182.34 184.89 184.26 2,452,100
Mar 26, 2024 189.90 198.83 184.48 185.41 184.78 4,228,700
Mar 25, 2024 180.00 189.05 179.54 187.26 186.63 3,570,600
Mar 22, 2024 175.00 178.37 174.21 178.24 177.64 1,608,100
Mar 21, 2024 177.46 177.81 172.37 174.13 173.54 2,212,100
Mar 20, 2024 172.92 176.77 172.65 175.71 175.12 1,969,200
Mar 19, 2024 169.00 174.01 168.26 172.41 171.83 1,922,200
Mar 18, 2024 167.69 171.08 166.19 168.84 168.27 2,006,800
Mar 15, 2024 164.18 168.39 162.67 165.52 164.96 4,530,900
Mar 14, 2024 167.85 168.39 163.27 164.64 164.08 3,012,300
Mar 13, 2024 171.24 171.31 166.44 167.86 167.29 1,639,000
Mar 12, 2024 166.57 169.06 164.20 168.37 167.80 2,617,000
Mar 11, 2024 170.31 170.96 166.40 167.91 167.34 2,601,700
Mar 8, 2024 179.58 179.83 168.46 170.57 169.99 3,196,900
Mar 7, 2024 0.35 Dividend
Mar 7, 2024 181.75 182.05 176.21 179.58 178.97 1,967,800
Mar 6, 2024 176.77 180.81 175.01 179.98 179.02 2,073,600
Mar 5, 2024 177.39 185.58 175.42 176.77 175.83 4,323,800
Mar 4, 2024 172.96 177.04 169.62 175.99 175.05 3,818,200
Mar 1, 2024 167.04 170.31 165.05 169.99 169.08 4,554,500
Feb 29, 2024 171.18 171.31 163.37 168.45 167.55 4,536,900
Feb 28, 2024 158.48 170.98 156.50 170.83 169.92 8,227,500
Feb 27, 2024 135.00 156.67 135.00 155.76 154.93 4,888,300
Feb 26, 2024 134.68 135.20 132.93 133.22 132.51 1,494,700
Feb 23, 2024 133.49 134.15 131.35 133.99 133.27 2,052,200
Feb 22, 2024 132.40 134.06 131.65 133.39 132.68 1,529,900
Feb 21, 2024 132.29 132.58 130.14 131.40 130.70 983,400
Feb 20, 2024 131.00 132.06 129.39 131.80 131.10 2,121,200
Feb 16, 2024 131.26 132.66 130.49 131.16 130.46 1,295,700
Feb 15, 2024 129.92 131.62 128.83 131.50 130.80 1,348,900
Feb 14, 2024 128.30 129.43 127.69 128.67 127.98 1,372,300
Feb 13, 2024 127.91 128.81 126.73 127.91 127.23 1,503,700
Feb 12, 2024 131.82 132.19 127.96 128.51 127.82 1,206,900
Feb 9, 2024 130.02 132.51 130.00 132.17 131.46 1,245,300
Feb 8, 2024 132.55 133.97 130.17 130.72 130.02 1,228,700
Feb 7, 2024 131.96 133.80 130.81 132.50 131.79 2,087,600
Feb 6, 2024 127.76 131.49 127.19 131.01 130.31 2,656,900
Feb 5, 2024 127.90 128.42 125.85 127.03 126.35 1,878,000
Feb 2, 2024 127.01 133.07 126.43 129.71 129.02 3,781,700
Feb 1, 2024 122.00 127.70 122.00 127.63 126.95 1,937,400
Jan 31, 2024 122.78 124.18 121.36 122.00 121.35 1,666,100
Jan 30, 2024 121.33 122.31 120.70 121.88 121.23 1,285,500
Jan 29, 2024 121.09 121.74 120.00 121.01 120.36 1,801,500
Jan 26, 2024 120.07 122.41 120.07 121.27 120.62 1,558,800
Jan 25, 2024 117.90 120.59 117.04 120.55 119.91 1,425,800
Jan 24, 2024 119.14 119.52 115.34 115.67 115.05 1,514,600
Jan 23, 2024 117.73 120.56 117.16 118.69 118.06 1,929,400
Jan 22, 2024 114.46 117.38 114.33 117.21 116.58 1,876,700
Jan 19, 2024 111.45 114.61 111.45 114.45 113.84 1,684,200
Jan 18, 2024 111.37 111.90 110.25 111.41 110.82 1,614,900
Jan 17, 2024 111.23 112.00 109.44 111.92 111.32 1,484,500
Jan 16, 2024 112.37 112.83 111.30 111.81 111.21 1,417,000
Jan 12, 2024 113.94 114.42 112.74 112.91 112.31 1,556,900
Jan 11, 2024 115.00 115.29 111.48 112.91 112.31 1,609,300
Jan 10, 2024 116.02 116.43 114.96 115.85 115.23 1,090,500
Jan 9, 2024 116.44 116.93 115.17 116.49 115.87 1,514,000
Jan 8, 2024 116.19 117.16 115.03 117.03 116.41 1,351,700

Related Tickers

GEV GE Vernova Inc.
371.56
+4.95%
 
STEM Stem, Inc.
1.3905
+13.87%
 
BEP Brookfield Renewable Partners L.P.
23.51
+1.34%
 
NEP NextEra Energy Partners, LP
18.84
+0.72%
 
FLNC Fluence Energy, Inc.
18.10
+4.34%
 
BEPC Brookfield Renewable Corporation
28.93
+1.47%
 
CWEN Clearway Energy, Inc.
26.58
0.00%
 
NRGV Energy Vault Holdings, Inc.
2.5100
-0.79%
 
BNRG Brenmiller Energy Ltd
1.5600
-6.02%
 
AQN Algonquin Power & Utilities Corp.
4.5299
-0.22%