Australia markets closed

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.85-0.04 (-0.02%)
At close: 04:00PM EDT
184.75 -0.10 (-0.05%)
After hours: 05:39PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024185.38186.83183.36184.85184.852,045,893
27 Mar 2024188.08190.12182.34184.89184.892,452,100
26 Mar 2024189.90198.83184.48185.41185.414,228,700
25 Mar 2024180.00189.05179.54187.26187.263,570,600
22 Mar 2024175.00178.37174.21178.24178.241,608,100
21 Mar 2024177.46177.81172.37174.13174.132,212,100
20 Mar 2024172.92176.77172.65175.71175.711,969,200
19 Mar 2024169.00174.01168.26172.41172.411,922,200
18 Mar 2024167.69171.08166.19168.84168.842,006,800
15 Mar 2024164.18168.39162.67165.52165.524,530,900
14 Mar 2024167.85168.39163.27164.64164.643,012,300
13 Mar 2024171.24171.31166.44167.86167.861,639,000
12 Mar 2024166.57169.06164.20168.37168.372,617,000
11 Mar 2024170.31170.96166.40167.91167.912,601,700
08 Mar 2024179.58179.83168.46170.57170.573,196,900
07 Mar 2024181.75182.05176.21179.58179.581,967,800
07 Mar 20240.353 Dividend
06 Mar 2024176.77180.81175.01179.98179.632,073,600
05 Mar 2024177.39185.58175.42176.77176.424,323,800
04 Mar 2024172.96177.04169.62175.99175.643,818,200
01 Mar 2024167.04170.31165.05169.99169.664,554,500
29 Feb 2024171.18171.31163.37168.45168.124,536,900
28 Feb 2024158.48170.98156.50170.83170.498,227,500
27 Feb 2024135.00156.67135.00155.76155.454,888,300
26 Feb 2024134.68135.20132.93133.22132.961,494,700
23 Feb 2024133.49134.15131.35133.99133.732,052,200
22 Feb 2024132.40134.06131.65133.39133.131,529,900
21 Feb 2024132.29132.58130.14131.40131.14983,400
20 Feb 2024131.00132.06129.39131.80131.542,121,200
16 Feb 2024131.26132.66130.49131.16130.901,295,700
15 Feb 2024129.92131.62128.83131.50131.241,348,900
14 Feb 2024128.30129.43127.69128.67128.421,372,300
13 Feb 2024127.91128.81126.73127.91127.661,503,700
12 Feb 2024131.82132.19127.96128.51128.261,206,900
09 Feb 2024130.02132.51130.00132.17131.911,245,300
08 Feb 2024132.55133.97130.17130.72130.461,228,700
07 Feb 2024131.96133.80130.81132.50132.242,087,600
06 Feb 2024127.76131.49127.19131.01130.752,656,900
05 Feb 2024127.90128.42125.85127.03126.781,878,000
02 Feb 2024127.01133.07126.43129.71129.463,781,700
01 Feb 2024122.00127.70122.00127.63127.381,937,400
31 Jan 2024122.78124.18121.36122.00121.761,666,100
30 Jan 2024121.33122.31120.70121.88121.641,285,500
29 Jan 2024121.09121.74120.00121.01120.771,801,500
26 Jan 2024120.07122.41120.07121.27121.031,558,800
25 Jan 2024117.90120.59117.04120.55120.311,425,800
24 Jan 2024119.14119.52115.34115.67115.441,514,600
23 Jan 2024117.73120.56117.16118.69118.461,929,400
22 Jan 2024114.46117.38114.33117.21116.981,876,700
19 Jan 2024111.45114.61111.45114.45114.231,684,200
18 Jan 2024111.37111.90110.25111.41111.191,614,900
17 Jan 2024111.23112.00109.44111.92111.701,484,500
16 Jan 2024112.37112.83111.30111.81111.591,417,000
12 Jan 2024113.94114.42112.74112.91112.691,556,900
11 Jan 2024115.00115.29111.48112.91112.691,609,300
10 Jan 2024116.02116.43114.96115.85115.621,090,500
09 Jan 2024116.44116.93115.17116.49116.261,514,000
08 Jan 2024116.19117.16115.03117.03116.801,351,700
05 Jan 2024115.11117.66115.11116.24116.011,729,900
04 Jan 2024116.21117.11115.00115.36115.131,348,900
03 Jan 2024115.50117.17115.50115.85115.621,372,400
02 Jan 2024116.40117.23114.97115.25115.021,362,800
29 Dec 2023116.73117.27115.93116.89116.66849,900
28 Dec 2023118.71118.78116.95117.11116.88559,700
27 Dec 2023117.28117.76116.88117.42117.19541,300
26 Dec 2023115.59117.84115.59117.57117.34740,700
22 Dec 2023115.00117.98114.02115.33115.101,188,400
21 Dec 2023117.49118.43116.81118.31118.08904,600
20 Dec 2023119.83120.13117.00117.01116.781,324,300
19 Dec 2023119.77121.05119.25120.81120.571,012,700
18 Dec 2023119.57121.54118.91119.36119.132,019,800
15 Dec 2023115.67120.87115.61118.75118.525,714,900
14 Dec 2023116.64117.81115.37115.60115.372,456,400
13 Dec 2023114.59116.75113.53116.43116.201,731,100
12 Dec 2023116.16116.40113.85114.49114.271,846,200
11 Dec 2023111.55116.30110.67116.15115.922,582,900
08 Dec 2023109.99111.61109.65111.21110.992,627,300
07 Dec 2023113.26113.44109.45110.53110.313,497,000
06 Dec 2023119.34119.67112.22112.63112.412,629,800
05 Dec 2023118.71118.94115.89118.31118.081,805,900
04 Dec 2023119.00119.55118.05118.92118.691,946,900
01 Dec 2023120.62120.94119.65119.88119.641,454,900
30 Nov 2023120.59121.86120.51121.04120.802,650,000
29 Nov 2023123.55123.94119.76120.58120.342,078,800
28 Nov 2023124.98126.50123.76124.45124.212,003,000
27 Nov 2023123.93125.38123.37125.10124.851,073,200
24 Nov 2023123.07124.30123.05123.86123.62532,500
22 Nov 2023122.90123.84121.97123.25123.011,376,700
21 Nov 2023122.90123.18121.85122.51122.27984,700
20 Nov 2023122.45122.85121.48122.28122.041,041,600
17 Nov 2023122.20123.52121.60121.69121.451,487,900
16 Nov 2023123.00123.83121.51121.67121.431,474,500
16 Nov 20230.282 Dividend
15 Nov 2023126.58127.24121.69121.99121.471,982,200
14 Nov 2023124.05126.71123.38126.52125.981,433,300
13 Nov 2023121.38122.24120.91121.72121.20891,600
10 Nov 2023121.45122.72121.38121.77121.251,219,700
09 Nov 2023121.59124.36120.52120.63120.121,603,200
08 Nov 2023120.42121.48118.96121.18120.661,730,200
07 Nov 2023124.44124.97118.66119.87119.362,271,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...