Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 272.15 | 279.51 | 268.00 | 277.37 | 277.37 | 4,271,800 |
| Oct 02, 2024 | 264.91 | 269.72 | 261.65 | 265.38 | 265.38 | 3,233,600 |
| Oct 01, 2024 | 259.10 | 266.00 | 253.96 | 265.61 | 265.61 | 3,179,800 |
| Sept 30, 2024 | 257.75 | 261.12 | 251.27 | 260.02 | 260.02 | 2,899,300 |
| Sept 27, 2024 | 257.18 | 262.40 | 255.34 | 257.00 | 257.00 | 2,598,100 |
| Sept 26, 2024 | 263.83 | 270.12 | 254.50 | 256.77 | 256.77 | 4,072,200 |
| Sept 25, 2024 | 254.44 | 267.09 | 253.24 | 262.86 | 262.86 | 6,246,200 |
| Sept 24, 2024 | 254.08 | 259.44 | 251.09 | 253.49 | 253.49 | 4,562,700 |
| Sept 23, 2024 | 259.56 | 271.85 | 252.11 | 257.12 | 257.12 | 10,270,000 |
| Sept 20, 2024 | 235.16 | 255.24 | 233.00 | 254.98 | 254.98 | 15,031,400 |
| Sept 19, 2024 | 205.11 | 208.64 | 202.47 | 208.50 | 208.50 | 3,432,600 |
| Sept 18, 2024 | 201.96 | 204.95 | 198.42 | 200.33 | 200.33 | 1,796,000 |
| Sept 17, 2024 | 200.00 | 204.70 | 198.25 | 201.23 | 201.23 | 2,881,700 |
| Sept 16, 2024 | 195.00 | 199.53 | 192.69 | 199.25 | 199.25 | 2,264,000 |
| Sept 13, 2024 | 191.45 | 197.81 | 189.18 | 195.98 | 195.98 | 2,613,600 |
| Sept 12, 2024 | 187.00 | 191.68 | 184.19 | 189.93 | 189.93 | 2,154,900 |
| Sept 11, 2024 | 181.53 | 188.15 | 179.15 | 187.25 | 187.25 | 2,846,900 |
| Sept 10, 2024 | 176.85 | 181.21 | 173.86 | 180.25 | 180.25 | 2,301,800 |
| Sept 09, 2024 | 176.35 | 176.35 | 171.04 | 174.92 | 174.92 | 2,184,400 |
| Sept 06, 2024 | 175.81 | 176.64 | 171.94 | 173.11 | 173.11 | 3,390,300 |
| Sept 05, 2024 | 177.97 | 179.75 | 175.11 | 176.07 | 176.07 | 2,444,900 |
| Sept 04, 2024 | 177.68 | 182.75 | 176.00 | 177.52 | 177.52 | 3,310,400 |
| Sept 03, 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 | 190.00 | 190.83 | 183.70 | 187.33 | 187.33 | 2,232,300 |
| Aug 12, 2024 | 0.353 Dividend | |||||
| Aug 09, 2024 | 187.08 | 190.10 | 183.07 | 189.87 | 189.52 | 3,204,000 |
| Aug 08, 2024 | 183.25 | 187.63 | 176.42 | 187.03 | 186.68 | 3,338,800 |
| Aug 07, 2024 | 190.09 | 190.09 | 176.90 | 179.66 | 179.33 | 6,154,900 |
| Aug 06, 2024 | 173.64 | 183.83 | 168.39 | 181.04 | 180.70 | 6,322,100 |
| Aug 05, 2024 | 156.24 | 172.76 | 155.60 | 169.97 | 169.65 | 5,430,800 |
| Aug 02, 2024 | 174.47 | 175.33 | 161.44 | 167.08 | 166.77 | 6,099,200 |
| Aug 01, 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 09, 2024 | 217.04 | 222.37 | 215.06 | 215.96 | 215.56 | 1,773,200 |
| Jul 08, 2024 | 211.83 | 216.43 | 211.25 | 215.73 | 215.33 | 1,634,400 |
| Jul 05, 2024 | 210.00 | 212.76 | 208.07 | 211.29 | 210.90 | 1,601,600 |
| Jul 03, 2024 | 205.31 | 212.43 | 202.01 | 210.07 | 209.68 | 1,612,700 |
| Jul 02, 2024 | 203.46 | 211.80 | 203.10 | 206.15 | 205.77 | 1,905,300 |
| Jul 01, 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 07, 2024 | 202.08 | 204.00 | 197.52 | 198.00 | 197.63 | 4,558,700 |
| Jun 06, 2024 | 209.50 | 209.81 | 196.21 | 202.60 | 202.22 | 4,842,100 |
| Jun 05, 2024 | 204.49 | 212.85 | 204.45 | 209.33 | 208.94 | 4,502,200 |
| Jun 04, 2024 | 206.99 | 208.50 | 196.84 | 203.14 | 202.76 | 4,666,700 |
| Jun 03, 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 | 226.78 | 228.88 | 218.89 | 220.74 | 220.33 | 3,809,400 |
| May 29, 2024 | 0.353 Dividend | |||||
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.