Home

Constellation Energy Corporation - Common Stock (CEG)

169.27
-20.97 (-11.02%)
NASDAQ · Last Trade: Apr 5th, 5:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Constellation Energy Corporation - Common Stock (CEG)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025180.07182.99165.08169.279,363,581169.27
4/03/2025200.47204.05189.78190.245,556,926190.24
4/02/2025202.83215.34202.27214.463,176,221214.46
4/01/2025200.95207.76198.09206.942,862,840206.94
3/31/2025198.98203.56195.55201.634,518,682201.63
3/28/2025209.90215.41203.89205.396,021,958205.39
3/27/2025211.96217.55207.52209.204,178,182209.20
3/26/2025224.00226.10214.00216.974,060,124216.97
3/25/2025229.31230.87222.00226.872,849,675226.87
3/24/2025228.24231.15226.60228.622,787,019228.62
3/21/2025215.77222.82212.55222.483,733,551222.48
3/20/2025217.06222.43214.00219.442,249,914219.44
3/19/2025211.12220.37211.12218.053,090,574218.05
3/18/2025217.92218.13209.25210.852,716,123210.85
3/17/2025216.91222.06214.36218.543,547,176218.54
3/14/2025213.83217.50209.03216.463,829,896216.46
3/13/2025216.77216.77203.72209.923,654,122209.92
3/12/2025219.42224.33210.00215.357,319,565215.35
3/11/2025203.99211.64199.93208.585,050,268208.58
3/10/2025203.61208.24195.56202.218,654,355202.21
3/07/2025208.10216.14203.10212.544,986,200212.54
3/06/2025220.19222.78204.71207.697,713,279207.30
3/05/2025230.65233.54223.42229.323,839,229228.89
3/04/2025227.50239.63221.25231.655,517,100231.22
3/03/2025249.38249.72229.24232.295,311,937231.86
2/28/2025246.42251.54241.61250.546,029,606250.08
2/27/2025276.39280.60248.79249.745,124,223249.27
2/26/2025272.75279.95268.05270.144,725,913269.63
2/25/2025264.78268.05248.56264.315,092,103263.82
2/24/2025290.01290.01262.65267.727,216,833267.22
2/21/2025310.00310.46277.77284.446,478,047283.91
2/20/2025317.49322.00304.18309.423,859,103308.84
2/19/2025323.81329.89318.13321.673,076,730321.06
2/18/2025323.84329.57315.81325.603,250,413324.99
2/14/2025311.18318.19306.22317.302,195,486316.71
2/13/2025316.36317.74305.09311.492,705,512310.91
2/12/2025305.43317.43303.79313.801,765,860313.21
2/11/2025317.31319.16309.44313.582,642,420312.99
2/10/2025312.63322.00312.57321.832,728,473321.23
2/07/2025314.48319.61309.31309.792,297,982309.21
2/06/2025315.33316.58305.87311.802,479,001311.22
2/05/2025310.53318.37302.85313.833,578,646313.24
2/04/2025298.23307.09293.50306.332,993,896305.76
2/03/2025285.40308.65284.02306.313,707,988305.74
1/31/2025312.00312.00297.94299.984,726,036299.42
1/30/2025301.00310.69298.79308.556,017,981307.97
1/29/2025279.03294.19276.06291.896,629,756291.35
1/28/2025281.55282.99259.09278.809,984,193278.28
1/27/2025292.46302.67270.44275.0016,065,723274.49
1/24/2025347.75350.00341.95347.443,226,558346.79
1/23/2025333.13352.00333.00346.224,848,567345.57
1/22/2025329.00336.45319.00332.474,575,000331.85
1/21/2025326.00330.34318.33323.644,020,591323.04
1/17/2025320.16320.16311.04316.362,819,970315.77
1/16/2025302.47320.51302.47315.245,268,097314.65
1/15/2025297.09305.11293.02300.774,138,750300.21
1/14/2025283.89294.40281.40288.874,849,925288.33
1/13/2025297.49300.46278.86279.246,912,564278.72
1/10/2025282.49310.00280.13305.1914,707,256304.62
1/08/2025255.51255.99228.05243.848,414,228243.38
1/07/2025263.50265.48249.56255.633,111,302255.15
1/06/2025257.88267.82251.51264.284,111,649263.79