Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Constellation Energy Corporation (CEG)

Compare
203.82
-4.60
(-2.21%)
As of 10:00:21 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025205.00205.59203.11203.82203.82205,166
Apr 15, 2025206.60212.00206.35208.42208.421,982,800
Apr 14, 2025214.97217.21203.87206.70206.703,427,300
Apr 11, 2025204.49208.53198.00208.25208.252,960,700
Apr 10, 2025209.00211.48199.55204.49204.494,048,600
Apr 9, 2025186.13217.90182.61215.45215.457,984,300
Apr 8, 2025188.94193.30181.99184.94184.946,895,700
Apr 7, 2025161.53189.79161.35179.79179.797,458,400
Apr 4, 2025180.07182.99165.08170.96170.969,358,600
Apr 3, 2025200.47204.05189.78190.24190.245,557,500
Apr 2, 2025202.83215.34202.27214.46214.463,179,100
Apr 1, 2025200.95207.76198.09206.94206.942,863,100
Mar 31, 2025198.98203.56195.55201.63201.634,518,500
Mar 28, 2025209.90215.41203.89205.39205.395,572,000
Mar 27, 2025211.96217.55207.52209.20209.204,178,300
Mar 26, 2025224.00226.10214.00216.97216.974,059,000
Mar 25, 2025229.31230.87222.00226.87226.872,849,900
Mar 24, 2025228.24231.15226.60228.62228.622,773,600
Mar 21, 2025215.77222.82212.55222.48222.483,733,500
Mar 20, 2025217.06222.43214.00219.44219.442,250,500
Mar 19, 2025211.12220.37211.12218.05218.053,091,900
Mar 18, 2025217.92218.13209.25210.85210.852,716,500
Mar 17, 2025216.91222.07214.36218.54218.543,547,600
Mar 14, 2025213.83217.50209.03216.46216.463,829,900
Mar 13, 2025216.77216.77203.72209.87209.873,654,300
Mar 12, 2025219.42224.33210.00215.35215.357,320,400
Mar 11, 2025203.99211.64199.93208.58208.585,051,000
Mar 10, 2025203.61208.24195.56202.21202.217,689,500
Mar 7, 2025 0.39 Dividend
Mar 7, 2025208.10216.14203.10212.54212.544,986,200
Mar 6, 2025220.19222.78204.71207.69207.307,710,800
Mar 5, 2025230.65233.54223.42229.32228.893,840,200
Mar 4, 2025227.50239.63221.25231.65231.225,525,500
Mar 3, 2025249.38249.72229.24232.29231.865,315,000
Feb 28, 2025246.42251.54241.61250.54250.086,029,600
Feb 27, 2025276.39280.60248.79249.74249.275,131,000
Feb 26, 2025272.75279.95268.05270.14269.644,724,900
Feb 25, 2025264.78268.05248.56264.31263.825,094,600
Feb 24, 2025290.01290.01262.65267.72267.227,221,400
Feb 21, 2025310.00310.46277.77284.44283.916,478,000
Feb 20, 2025317.49322.00304.18309.42308.843,860,000
Feb 19, 2025323.81329.89318.13321.67321.063,079,100
Feb 18, 2025323.84329.57315.82325.60324.993,253,000
Feb 14, 2025311.18318.19306.22317.30316.712,193,000
Feb 13, 2025316.36317.74305.09311.49310.912,707,200
Feb 12, 2025305.43317.43303.79313.80313.211,766,400
Feb 11, 2025317.31319.16309.44313.58312.992,642,900
Feb 10, 2025312.63322.00312.58321.83321.232,729,800
Feb 7, 2025314.48319.61309.30309.79309.212,298,000
Feb 6, 2025315.33316.58305.87311.80311.222,480,100
Feb 5, 2025310.53318.37302.85313.83313.243,578,600
Feb 4, 2025298.23307.09293.50306.33305.762,996,300
Feb 3, 2025285.40308.65284.02306.31305.743,723,500
Jan 31, 2025312.00312.00297.95299.98299.424,726,000
Jan 30, 2025301.00310.69298.79308.55307.976,023,100
Jan 29, 2025279.03294.19276.06291.89291.346,638,500
Jan 28, 2025281.55284.37259.09278.80278.289,989,300
Jan 27, 2025292.46302.67270.44275.00274.4916,083,200
Jan 24, 2025347.75350.00341.95347.44346.793,226,600
Jan 23, 2025333.13352.00333.00346.22345.574,853,500
Jan 22, 2025329.00336.45319.00332.47331.854,576,600
Jan 21, 2025326.00330.34318.33323.64323.044,032,300
Jan 17, 2025320.16320.16311.04316.36315.772,820,000
Jan 16, 2025302.47320.51302.47315.24314.655,269,100
Jan 15, 2025297.09305.11293.02300.77300.214,140,700
Jan 14, 2025283.89294.40281.40288.87288.334,852,400
Jan 13, 2025297.49300.46278.86279.24278.726,920,600
Jan 10, 2025282.49310.00280.13305.19304.6214,707,200
Jan 8, 2025255.51255.99228.05243.84243.388,414,200
Jan 7, 2025263.50265.48249.56255.63255.153,112,400
Jan 6, 2025257.88267.82251.51264.28263.794,116,000
Jan 3, 2025250.50254.18244.35252.40251.934,576,600
Jan 2, 2025226.38243.72225.14242.60242.154,552,500
Dec 31, 2024226.35227.03222.88223.71223.291,885,700
Dec 30, 2024223.52229.00222.25226.32225.901,587,100
Dec 27, 2024228.18228.18222.74226.54226.121,466,000
Dec 26, 2024228.57230.23227.32228.64228.21920,500
Dec 24, 2024229.24230.11227.16229.79229.36978,400
Dec 23, 2024227.00229.36221.70228.28227.851,935,200
Dec 20, 2024221.82231.70219.64227.02226.604,985,400
Dec 19, 2024228.86233.79224.98225.17224.753,626,800
Dec 18, 2024234.32236.99224.77225.76225.343,173,700
Dec 17, 2024237.66238.08228.86234.24233.802,506,500
Dec 16, 2024240.05243.70237.25239.30238.851,974,400
Dec 13, 2024241.99243.42236.50239.07238.622,004,800
Dec 12, 2024242.96248.13238.92239.02238.572,822,000
Dec 11, 2024234.77239.45232.12236.60236.162,386,700
Dec 10, 2024237.88239.50230.71232.34231.912,771,500
Dec 9, 2024253.79254.00236.33239.85239.403,262,400
Dec 6, 2024256.45258.57250.42253.63253.161,329,700
Dec 5, 2024253.72259.76253.10256.09255.612,118,200
Dec 4, 2024252.68257.66251.00254.20253.732,701,200
Dec 3, 2024251.47254.18246.58247.51247.051,784,600
Dec 2, 2024257.00258.44249.51249.58249.111,908,400
Nov 29, 2024257.98260.79255.20256.56256.081,185,700
Nov 27, 2024265.00266.00250.85253.39252.922,298,200
Nov 26, 2024249.55267.13249.20266.73266.233,881,600
Nov 25, 2024253.50255.61243.00248.93248.463,459,600
Nov 22, 2024251.21253.23245.03249.89249.422,471,600
Nov 21, 2024237.31252.19234.11251.84251.373,586,400
Nov 20, 2024238.14241.48232.14235.42234.982,567,600
Nov 19, 2024226.30234.89226.10234.58234.142,197,500
Nov 18, 2024225.99232.04221.18230.28229.853,295,000
Nov 15, 2024 0.35 Dividend
Nov 15, 2024224.85227.75221.66224.28223.862,717,400
Nov 14, 2024228.20231.54225.12225.38224.612,513,200
Nov 13, 2024231.00232.77225.61225.96225.182,979,500
Nov 12, 2024235.44235.98225.69228.70227.924,460,000
Nov 11, 2024241.99243.91234.29237.27236.463,382,100
Nov 8, 2024243.25248.00236.83239.37238.555,162,100
Nov 7, 2024242.52248.35238.40241.59240.764,154,900
Nov 6, 2024238.82242.00233.76234.99234.184,790,100
Nov 5, 2024230.35236.86227.00233.75232.956,347,400
Nov 4, 2024232.50235.50224.68225.95225.1710,719,400
Nov 1, 2024262.73264.77256.82258.10257.212,804,500
Oct 31, 2024261.74264.19259.35262.96262.062,290,900
Oct 30, 2024266.88268.00261.43261.78260.881,831,000
Oct 29, 2024266.28267.23261.70265.00264.091,829,700
Oct 28, 2024266.89271.19265.01266.98266.061,542,500
Oct 25, 2024269.00269.74263.09264.41263.502,016,200
Oct 24, 2024267.79267.80262.57264.50263.591,553,700
Oct 23, 2024265.00267.93262.61266.05265.142,633,700
Oct 22, 2024270.37271.42265.85266.00265.092,134,100
Oct 21, 2024273.08274.12268.01273.72272.781,650,900
Oct 18, 2024267.78272.58265.00270.16269.231,708,800
Oct 17, 2024285.00285.00270.54271.20270.273,209,900
Oct 16, 2024268.22280.24264.12279.80278.842,469,300
Oct 15, 2024269.80269.80262.34266.15265.243,000,900
Oct 14, 2024267.57272.82265.21271.74270.812,229,300
Oct 11, 2024256.39266.90249.05266.22265.314,477,700
Oct 10, 2024261.06267.76259.03262.31261.412,733,500
Oct 9, 2024276.05276.05257.50262.28261.385,235,800
Oct 8, 2024278.89281.40273.10279.39278.432,599,100
Oct 7, 2024285.00288.75274.00278.56277.603,477,000
Oct 4, 2024277.91286.00275.60285.52284.543,829,200
Oct 3, 2024272.15279.51268.00277.37276.424,274,200
Oct 2, 2024264.91269.72261.65265.38264.473,233,600
Oct 1, 2024259.10266.00253.96265.61264.703,179,800
Sep 30, 2024257.75261.12251.27260.02259.132,899,300
Sep 27, 2024257.18262.40255.34257.00256.122,598,100
Sep 26, 2024263.83270.12254.50256.77255.894,072,200
Sep 25, 2024254.44267.09253.24262.86261.966,246,200
Sep 24, 2024254.08259.44251.09253.49252.624,562,700
Sep 23, 2024259.56271.85252.11257.12256.2410,270,000
Sep 20, 2024235.16255.24233.00254.98254.1115,031,400
Sep 19, 2024205.11208.64202.47208.50207.783,432,600
Sep 18, 2024201.96204.95198.42200.33199.641,796,000
Sep 17, 2024200.00204.70198.25201.23200.542,881,700
Sep 16, 2024195.00199.53192.69199.25198.572,264,000
Sep 13, 2024191.45197.81189.18195.98195.312,613,600
Sep 12, 2024187.00191.68184.19189.93189.282,154,900
Sep 11, 2024181.53188.15179.15187.25186.612,846,900
Sep 10, 2024176.85181.21173.86180.25179.632,301,800
Sep 9, 2024176.35176.35171.04174.92174.322,184,400
Sep 6, 2024175.81176.64171.94173.11172.523,390,300
Sep 5, 2024177.97179.75175.11176.07175.472,444,900
Sep 4, 2024177.68182.75176.00177.52176.913,310,400
Sep 3, 2024195.50195.80177.18177.78177.174,252,300
Aug 30, 2024195.26197.81195.15196.70196.032,239,400
Aug 29, 2024195.91199.11192.31194.44193.772,463,800
Aug 28, 2024197.19197.45192.41193.77193.112,493,200
Aug 27, 2024194.89198.30193.57196.14195.471,703,200
Aug 26, 2024195.50197.99193.08194.89194.221,953,400
Aug 23, 2024195.01197.33192.52194.99194.322,683,300
Aug 22, 2024195.57198.81194.71194.95194.281,520,300
Aug 21, 2024191.48197.33190.98196.74196.062,404,200
Aug 20, 2024193.00193.50189.64190.72190.072,507,000
Aug 19, 2024189.61192.88185.56192.78192.122,025,100
Aug 16, 2024191.22191.36185.83189.98189.332,572,300
Aug 15, 2024186.40192.58185.49190.39189.744,241,900
Aug 14, 2024188.96189.89182.21186.15185.512,327,900
Aug 13, 2024189.34190.85187.07189.41188.762,349,000
Aug 12, 2024 0.35 Dividend
Aug 12, 2024190.00190.83183.70187.33186.692,232,300
Aug 9, 2024187.08190.10183.07189.87188.873,204,000
Aug 8, 2024183.25187.63176.42187.03186.043,338,800
Aug 7, 2024190.09190.09176.90179.66178.716,154,900
Aug 6, 2024173.64183.83168.39181.04180.086,322,100
Aug 5, 2024156.24172.76155.60169.97169.075,430,800
Aug 2, 2024174.47175.33161.44167.08166.206,099,200
Aug 1, 2024188.29194.27176.62177.57176.634,482,100
Jul 31, 2024193.28196.50183.00189.80188.807,483,700
Jul 30, 2024173.47175.03165.75168.69167.803,517,100
Jul 29, 2024176.05177.15171.13172.68171.772,100,100
Jul 26, 2024176.54177.07171.44175.04174.123,469,300
Jul 25, 2024176.70176.84165.87170.43169.535,542,000
Jul 24, 2024188.29188.29174.70175.08174.154,910,100
Jul 23, 2024189.67192.16188.30189.87188.871,856,600
Jul 22, 2024192.24196.82188.61190.42189.411,868,800
Jul 19, 2024188.02189.94186.40189.30188.302,827,000
Jul 18, 2024190.37192.84178.07187.28186.295,484,900
Jul 17, 2024202.13203.06185.77186.67185.686,748,700
Jul 16, 2024214.14215.01204.06204.88203.804,049,600
Jul 15, 2024217.00219.65211.64212.88211.762,164,300
Jul 12, 2024216.26221.14212.31217.14215.991,760,700
Jul 11, 2024219.56220.54215.19216.84215.692,438,200
Jul 10, 2024218.18219.96213.74219.55218.392,584,300
Jul 9, 2024217.04222.37215.06215.96214.821,773,200
Jul 8, 2024211.83216.43211.25215.73214.591,634,400
Jul 5, 2024210.00212.76208.07211.29210.171,601,600
Jul 3, 2024205.31212.43202.01210.07208.961,612,700
Jul 2, 2024203.46211.80203.10206.15205.061,905,300
Jul 1, 2024208.19213.59203.14205.05203.974,168,400
Jun 28, 2024205.25207.30199.44200.27199.2110,579,100
Jun 27, 2024207.59207.92201.26204.78203.704,733,600
Jun 26, 2024220.57222.20207.45210.31209.204,237,000
Jun 25, 2024216.50222.46214.18222.37221.192,305,100
Jun 24, 2024218.00220.85215.35216.10214.962,474,100
Jun 21, 2024223.00224.58215.74218.13216.985,513,400
Jun 20, 2024223.82227.77219.29222.31221.143,075,100
Jun 18, 2024212.79221.20209.12220.41219.252,714,700
Jun 17, 2024213.87214.72208.71212.02210.903,321,100
Jun 14, 2024218.80218.87210.96214.90213.762,373,800
Jun 13, 2024220.31220.36214.12219.93218.772,238,200
Jun 12, 2024221.27221.77212.15218.13216.983,137,900
Jun 11, 2024211.16219.56210.45218.31217.163,701,900
Jun 10, 2024199.53214.77198.13214.63213.505,719,600
Jun 7, 2024202.08204.00197.52198.00196.954,558,700
Jun 6, 2024209.50209.81196.21202.60201.534,842,100
Jun 5, 2024204.49212.85204.45209.33208.224,502,200
Jun 4, 2024206.99208.50196.84203.14202.074,666,700
Jun 3, 2024215.50217.20204.05208.26207.164,922,600
May 31, 2024224.06224.48208.00217.25216.105,618,300
May 30, 2024222.33225.29220.00224.96223.772,040,800
May 29, 2024 0.35 Dividend
May 29, 2024226.78228.88218.89220.74219.573,809,400
May 28, 2024232.74234.78221.82231.27229.702,602,200
May 24, 2024223.31236.30221.64230.63229.062,670,600
May 23, 2024223.78228.05220.74221.16219.662,658,300
May 22, 2024222.10224.40217.86220.11218.611,573,700
May 21, 2024215.93222.67215.50222.59221.081,881,100
May 20, 2024213.95215.24211.15215.07213.612,326,200
May 17, 2024216.36217.71209.91213.11211.663,057,300
May 16, 2024223.73224.80216.24216.34214.873,539,800
May 15, 2024220.14224.72219.76223.31221.792,682,200
May 14, 2024214.57217.91210.77217.74216.261,951,000
May 13, 2024217.00218.68212.59213.59212.141,919,300
May 10, 2024220.52220.52211.86214.93213.472,744,700
May 9, 2024205.43215.95203.00215.91214.444,313,500
May 8, 2024198.54208.27198.11208.00206.593,992,100
May 7, 2024198.70205.08197.35200.56199.202,797,300
May 6, 2024197.75198.91194.12197.70196.362,708,000
May 3, 2024189.33197.27188.00194.86193.533,480,200
May 2, 2024185.00187.18183.60186.18184.913,071,000
May 1, 2024186.25188.21183.92184.56183.302,717,000
Apr 30, 2024188.61189.40185.71185.94184.682,173,200
Apr 29, 2024188.43190.42186.14188.61187.332,205,500
Apr 26, 2024186.91189.38185.63188.37187.091,826,600
Apr 25, 2024185.60190.53185.40188.01186.732,908,900
Apr 24, 2024186.73194.37183.65186.16184.892,266,400
Apr 23, 2024183.97189.75183.97188.25186.972,387,300
Apr 22, 2024181.60183.85178.21183.22181.972,327,500
Apr 19, 2024183.30185.96177.65180.90179.673,413,600
Apr 18, 2024186.13188.27183.09183.86182.611,654,200
Apr 17, 2024187.92189.04182.63185.40184.143,282,900
Apr 16, 2024185.03188.27183.11186.65185.382,982,700

Related Tickers

GEV GE Vernova Inc.
319.57
-2.74%
 
BEP Brookfield Renewable Partners L.P.
21.19
-0.15%
 
FLNC Fluence Energy, Inc.
3.7000
+0.68%
 
XIFR XPLR Infrastructure, LP
8.82
+0.80%
 
CWEN Clearway Energy, Inc.
29.24
+0.58%
 
BEPC Brookfield Renewable Corporation
26.72
0.00%
 
STEM Stem, Inc.
0.3113
-5.15%
 
ORA Ormat Technologies, Inc.
71.19
+0.15%
 
BEP-UN.TO Brookfield Renewable Partners L.P.
29.41
-1.21%
 
NPI.TO Northland Power Inc.
18.60
+0.87%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.