Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Constellation Energy Corporation - Common Stock (NQ: CEG )

183.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 181.60 183.85 178.21 183.22 2,327,525 +2.32(+1.28%)
Apr 19, 2024 183.30 185.96 177.65 180.90 3,442,484 -2.96(-1.61%)
Apr 18, 2024 186.13 188.27 183.09 183.86 1,654,152 -1.54(-0.83%)
Apr 17, 2024 187.92 189.04 182.63 185.40 3,283,102 -1.25(-0.67%)
Apr 16, 2024 185.03 188.28 183.11 186.65 2,982,868 +1.25(+0.67%)
Apr 15, 2024 194.09 196.00 184.78 185.40 2,531,109 -6.27(-3.27%)
Apr 12, 2024 191.96 193.25 190.35 191.67 1,801,857 -1.21(-0.63%)
Apr 11, 2024 191.57 194.28 190.00 192.88 2,266,975 +1.80(+0.94%)
Apr 10, 2024 183.50 193.83 182.50 191.08 3,862,054 +2.98(+1.58%)
Apr 09, 2024 192.60 194.84 185.05 188.10 1,958,753 -3.88(-2.02%)
Apr 08, 2024 194.87 197.64 188.11 191.98 1,663,438 -1.10(-0.57%)
Apr 05, 2024 182.32 194.85 181.42 193.08 4,331,382 +9.97(+5.44%)
Apr 04, 2024 193.44 195.50 182.96 183.11 3,747,716 -7.15(-3.76%)
Apr 03, 2024 188.48 193.21 186.87 190.26 2,555,301 +2.13(+1.13%)
Apr 02, 2024 184.68 188.37 184.12 188.13 1,875,432 +2.15(+1.16%)
Apr 01, 2024 186.03 188.81 183.40 185.98 1,977,284 +1.13(+0.61%)
Mar 28, 2024 185.03 185.21 183.34 184.85 2,050,811 -0.04(-0.02%)
Mar 27, 2024 188.08 190.12 182.34 184.89 2,451,669 -0.52(-0.28%)
Mar 26, 2024 189.90 198.83 184.48 185.41 4,228,562 -1.85(-0.99%)
Mar 25, 2024 180.00 189.05 179.54 187.26 3,570,411 +9.02(+5.06%)
Mar 22, 2024 175.00 178.37 174.22 178.24 1,608,374 +4.11(+2.36%)
Mar 21, 2024 177.46 177.81 172.37 174.13 2,212,085 -1.58(-0.90%)
Mar 20, 2024 172.92 176.77 172.65 175.71 1,969,296 +3.30(+1.91%)
Mar 19, 2024 169.00 174.01 168.26 172.41 1,922,127 +3.57(+2.11%)
Mar 18, 2024 167.69 171.08 166.19 168.84 2,006,653 +3.32(+2.01%)
Mar 15, 2024 164.18 168.39 162.67 165.52 4,704,799 +0.88(+0.53%)
Mar 14, 2024 167.85 168.39 163.27 164.64 3,012,323 -3.22(-1.92%)
Mar 13, 2024 171.24 171.31 166.44 167.86 1,639,058 -0.51(-0.30%)
Mar 12, 2024 166.57 169.06 164.20 168.37 2,617,022 +0.46(+0.27%)
Mar 11, 2024 170.31 170.96 166.40 167.91 2,601,749 -2.66(-1.56%)
Mar 08, 2024 179.58 179.83 168.46 170.57 3,196,968 -9.01(-5.02%)
Mar 07, 2024 181.75 182.05 176.21 179.58 1,967,839 -0.05(-0.03%)
Mar 06, 2024 176.42 180.46 174.67 179.63 2,077,034 +3.20(+1.82%)
Mar 05, 2024 177.04 185.22 175.08 176.42 4,331,054 +0.78(+0.44%)
Mar 04, 2024 172.62 176.69 169.29 175.65 3,825,125 +5.99(+3.53%)
Mar 01, 2024 166.71 169.98 164.73 169.66 4,566,577 +1.54(+0.91%)
Feb 29, 2024 170.84 170.97 163.05 168.12 4,774,989 -2.38(-1.39%)
Feb 28, 2024 158.17 170.65 156.19 170.50 8,235,617 +15.04(+9.67%)
Feb 27, 2024 134.74 156.36 134.74 155.46 4,899,114 +22.50(+16.92%)
Feb 26, 2024 134.42 134.94 132.67 132.96 1,497,534 -0.77(-0.58%)
Feb 23, 2024 133.23 133.89 131.09 133.73 2,056,337 +0.60(+0.45%)
Feb 22, 2024 132.14 133.80 131.39 133.13 1,532,902 +1.99(+1.51%)
Feb 21, 2024 132.03 132.32 129.88 131.14 985,344 -0.40(-0.30%)
Feb 20, 2024 130.74 131.80 129.14 131.54 2,124,891 +0.64(+0.49%)
Feb 16, 2024 131.00 132.40 130.23 130.90 1,298,281 -0.34(-0.26%)
Feb 15, 2024 129.67 131.36 128.58 131.24 1,351,551 +2.82(+2.20%)
Feb 14, 2024 128.05 129.18 127.44 128.42 1,375,043 +0.76(+0.59%)
Feb 13, 2024 127.66 128.56 126.48 127.66 1,506,632 -0.60(-0.47%)
Feb 12, 2024 131.56 131.93 127.71 128.26 1,209,252 -3.65(-2.77%)
Feb 09, 2024 129.76 132.25 129.75 131.91 1,247,842 +1.45(+1.11%)
Feb 08, 2024 132.29 133.71 129.91 130.46 1,231,121 -1.78(-1.34%)
Feb 07, 2024 131.70 133.54 130.55 132.24 2,091,656 +1.49(+1.14%)
Feb 06, 2024 127.51 131.24 126.94 130.75 2,662,125 +3.97(+3.13%)
Feb 05, 2024 127.65 128.17 125.60 126.78 1,881,733 -2.67(-2.07%)
Feb 02, 2024 126.76 132.81 126.18 129.46 3,789,096 +2.08(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.