Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

119.88

-1.16

(-0.96%)

At close: 04:00PM EST

120.03

+0.15

(+0.13%)

After hours:

06:38PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	120.62	120.94	119.65	119.88	119.88	1,454,900
30 Nov 2023	120.59	121.86	120.51	121.04	121.04	2,650,000
29 Nov 2023	123.55	123.94	119.76	120.58	120.58	2,078,800
28 Nov 2023	124.98	126.50	123.76	124.45	124.45	2,003,000
27 Nov 2023	123.93	125.38	123.37	125.10	125.10	1,073,200
24 Nov 2023	123.07	124.30	123.05	123.86	123.86	532,500
22 Nov 2023	122.90	123.84	121.97	123.25	123.25	1,376,700
21 Nov 2023	122.90	123.18	121.85	122.51	122.51	984,700
20 Nov 2023	122.45	122.85	121.48	122.28	122.28	1,041,600
17 Nov 2023	122.20	123.52	121.60	121.69	121.69	1,487,900
16 Nov 2023	123.00	123.83	121.51	121.67	121.67	1,474,500
16 Nov 2023	0.282 Dividend
15 Nov 2023	126.58	127.24	121.69	121.99	121.71	1,982,200
14 Nov 2023	124.05	126.71	123.38	126.52	126.23	1,433,300
13 Nov 2023	121.38	122.24	120.91	121.72	121.44	891,600
10 Nov 2023	121.45	122.72	121.38	121.77	121.49	1,219,700
09 Nov 2023	121.59	124.36	120.52	120.63	120.35	1,603,200
08 Nov 2023	120.42	121.48	118.96	121.18	120.90	1,730,200
07 Nov 2023	124.44	124.97	118.66	119.87	119.59	2,271,500
06 Nov 2023	118.99	125.62	118.06	124.73	124.44	2,530,800
03 Nov 2023	118.65	118.67	116.85	117.07	116.80	1,853,200
02 Nov 2023	114.91	117.90	114.38	117.19	116.92	1,894,600
01 Nov 2023	113.59	115.38	112.83	114.85	114.58	2,751,300
31 Oct 2023	113.12	113.51	111.17	112.92	112.66	1,942,000
30 Oct 2023	111.86	113.23	111.50	113.03	112.77	1,271,600
27 Oct 2023	113.00	113.36	109.89	110.78	110.52	1,128,700
26 Oct 2023	112.00	113.03	111.14	112.72	112.46	1,652,700
25 Oct 2023	114.23	114.27	111.67	112.03	111.77	1,575,000
24 Oct 2023	113.26	115.30	113.26	114.27	114.01	1,930,900
23 Oct 2023	111.83	113.03	110.40	112.11	111.85	950,800
20 Oct 2023	114.11	114.79	111.92	112.10	111.84	1,654,400
19 Oct 2023	116.00	116.61	114.11	114.29	114.03	981,000
18 Oct 2023	117.33	118.64	115.81	116.07	115.80	1,050,700
17 Oct 2023	116.05	117.99	115.71	117.15	116.88	1,214,600
16 Oct 2023	114.77	117.12	114.61	116.83	116.56	1,701,700
13 Oct 2023	116.77	117.39	112.99	113.69	113.43	1,699,400
12 Oct 2023	114.91	116.16	114.46	115.72	115.45	1,299,700
11 Oct 2023	113.91	115.18	113.31	115.07	114.80	1,353,300
10 Oct 2023	110.96	113.49	110.96	113.00	112.74	1,464,400
09 Oct 2023	110.17	111.49	109.97	111.38	111.12	1,258,400
06 Oct 2023	106.55	110.58	105.13	110.17	109.92	2,095,800
05 Oct 2023	106.98	108.50	106.61	107.88	107.63	1,589,200
04 Oct 2023	104.64	106.60	104.22	106.16	105.91	1,973,900
03 Oct 2023	103.21	104.92	102.40	104.89	104.65	2,557,000
02 Oct 2023	108.30	108.30	102.76	104.73	104.49	2,892,500
29 Sept 2023	110.04	110.71	108.64	109.08	108.83	2,867,500
28 Sept 2023	110.77	110.98	108.83	109.32	109.07	1,550,700
27 Sept 2023	108.98	111.29	108.98	110.75	110.49	2,819,500
26 Sept 2023	111.66	111.71	107.93	108.49	108.24	2,309,700
25 Sept 2023	109.72	112.92	109.50	112.21	111.95	2,115,200
22 Sept 2023	109.46	110.74	108.61	110.36	110.10	1,210,500
21 Sept 2023	109.63	110.64	109.51	109.94	109.69	1,443,800
20 Sept 2023	110.93	111.18	109.91	110.13	109.88	924,500
19 Sept 2023	111.09	111.38	110.30	110.54	110.28	1,972,100
18 Sept 2023	110.43	112.25	110.41	110.74	110.48	1,358,500
15 Sept 2023	112.46	112.68	109.80	109.93	109.68	4,287,700
14 Sept 2023	109.76	112.62	109.53	112.46	112.20	2,308,300
13 Sept 2023	108.78	110.09	108.51	109.27	109.02	1,894,600
12 Sept 2023	109.54	110.10	108.15	108.50	108.25	1,557,100
11 Sept 2023	108.80	110.40	108.65	109.98	109.73	1,820,700
08 Sept 2023	108.23	109.66	108.23	108.64	108.39	1,428,100
07 Sept 2023	107.86	110.96	107.18	108.54	108.29	1,951,100
06 Sept 2023	106.33	107.79	105.99	106.64	106.39	1,337,800
05 Sept 2023	106.55	106.73	105.15	106.05	105.80	1,433,200
01 Sept 2023	105.63	107.41	105.20	107.29	107.04	1,338,800
31 Aug 2023	105.95	106.09	103.77	104.16	103.92	2,035,500
30 Aug 2023	105.34	106.27	105.09	105.74	105.50	1,167,400
29 Aug 2023	105.23	106.17	104.80	105.54	105.30	1,131,500
28 Aug 2023	106.31	107.35	105.23	105.37	105.13	1,088,000
25 Aug 2023	106.82	107.44	105.57	105.87	105.63	1,383,800
24 Aug 2023	108.90	110.25	106.84	106.92	106.67	1,498,700
23 Aug 2023	106.95	109.26	106.95	108.44	108.19	1,393,500
22 Aug 2023	105.66	106.54	105.51	106.26	106.01	1,276,900
21 Aug 2023	104.60	106.46	104.28	106.11	105.86	1,377,000
18 Aug 2023	104.53	105.54	104.51	104.77	104.53	1,660,800
17 Aug 2023	105.48	106.14	104.57	104.82	104.58	1,800,600
16 Aug 2023	106.40	106.45	105.00	105.10	104.86	1,835,200
15 Aug 2023	106.39	106.58	105.62	106.24	105.99	1,709,600
14 Aug 2023	106.46	107.60	105.71	107.00	106.75	2,404,000
11 Aug 2023	105.44	106.72	104.99	106.56	106.31	1,414,100
11 Aug 2023	0.282 Dividend
10 Aug 2023	105.97	106.85	105.11	105.72	105.19	1,563,700
09 Aug 2023	104.62	105.90	104.31	105.11	104.59	1,646,700
08 Aug 2023	102.96	104.93	102.96	104.81	104.29	1,207,300
07 Aug 2023	104.58	104.65	102.78	103.75	103.23	1,759,800
04 Aug 2023	101.92	104.71	101.79	103.94	103.42	2,723,600
03 Aug 2023	95.97	103.57	95.76	101.14	100.64	3,511,000
02 Aug 2023	95.99	96.03	94.43	95.55	95.07	2,040,300
01 Aug 2023	96.24	97.09	96.07	96.30	95.82	1,469,600
31 July 2023	95.84	96.69	95.40	96.65	96.17	1,170,200
28 July 2023	96.26	96.66	95.26	95.74	95.26	1,135,900
27 July 2023	97.73	97.75	95.20	95.42	94.95	897,900
26 July 2023	96.67	98.24	96.67	97.34	96.86	1,243,000
25 July 2023	95.95	98.16	95.90	97.52	97.04	854,800
24 July 2023	96.60	96.81	95.76	96.55	96.07	1,077,800
21 July 2023	97.58	98.15	96.31	96.60	96.12	5,081,100
20 July 2023	95.50	97.32	95.24	96.89	96.41	1,600,300
19 July 2023	94.83	95.54	93.93	94.73	94.26	1,785,300
18 July 2023	96.00	96.65	93.89	95.37	94.90	1,925,300
17 July 2023	94.47	96.92	94.47	96.18	95.70	1,951,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,169.21+945.10(+1.65%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Constellation Energy Corporation (CEG)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,169.21
+945.10(+1.65%)