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 )

218.13 -0.18 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 221.27 221.77 212.15 218.13 3,137,656 -0.18(-0.08%)
Jun 11, 2024 211.16 219.56 210.45 218.31 3,701,648 +3.68(+1.71%)
Jun 10, 2024 199.53 214.77 198.13 214.63 5,719,442 +16.63(+8.40%)
Jun 07, 2024 202.08 204.00 197.52 198.00 4,558,686 -4.60(-2.27%)
Jun 06, 2024 209.50 209.81 196.21 202.60 4,841,861 -6.73(-3.22%)
Jun 05, 2024 204.49 212.85 204.45 209.33 4,501,173 +6.19(+3.05%)
Jun 04, 2024 206.99 208.50 196.84 203.14 5,146,732 -5.12(-2.46%)
Jun 03, 2024 215.50 217.20 204.05 208.26 4,921,403 -8.99(-4.14%)
May 31, 2024 224.06 224.48 208.00 217.25 5,658,302 -7.71(-3.43%)
May 30, 2024 222.33 225.29 220.00 224.96 2,038,971 +4.22(+1.91%)
May 29, 2024 226.78 228.88 218.89 220.74 3,809,130 -10.18(-4.41%)
May 28, 2024 232.38 234.42 221.48 230.92 2,605,690 +0.64(+0.28%)
May 24, 2024 222.97 235.94 221.30 230.28 2,676,111 +9.45(+4.28%)
May 23, 2024 223.44 227.70 220.40 220.82 2,662,214 +1.05(+0.48%)
May 22, 2024 221.76 224.06 217.53 219.78 1,575,730 -2.48(-1.11%)
May 21, 2024 215.60 222.33 215.17 222.25 1,883,288 +7.51(+3.50%)
May 20, 2024 213.62 214.91 210.83 214.74 2,328,234 +1.96(+0.92%)
May 17, 2024 216.03 217.38 209.59 212.78 3,061,982 -3.22(-1.49%)
May 16, 2024 223.39 224.46 215.91 216.01 3,544,922 -6.96(-3.12%)
May 15, 2024 219.80 224.38 219.43 222.97 2,686,057 +5.56(+2.56%)
May 14, 2024 214.24 217.58 210.45 217.41 1,953,072 +4.14(+1.94%)
May 13, 2024 216.67 218.34 212.27 213.26 1,921,766 -1.34(-0.62%)
May 10, 2024 220.18 220.18 211.54 214.60 2,749,011 -0.98(-0.45%)
May 09, 2024 205.12 215.62 202.69 215.58 4,319,510 +7.90(+3.80%)
May 08, 2024 198.24 207.95 197.81 207.68 3,997,689 +7.43(+3.71%)
May 07, 2024 198.40 204.77 197.05 200.25 2,800,015 +2.85(+1.45%)
May 06, 2024 197.45 198.61 193.82 197.40 2,711,988 +2.84(+1.46%)
May 03, 2024 189.04 196.97 187.71 194.56 3,485,470 +8.67(+4.66%)
May 02, 2024 184.72 186.90 183.32 185.90 3,075,679 +1.62(+0.88%)
May 01, 2024 185.97 187.92 183.64 184.28 2,721,234 -1.38(-0.74%)
Apr 30, 2024 188.32 189.11 185.43 185.66 2,176,500 -2.67(-1.42%)
Apr 29, 2024 188.14 190.13 185.86 188.32 2,208,869 +0.24(+0.13%)
Apr 26, 2024 186.62 189.09 185.35 188.08 1,829,423 +0.36(+0.19%)
Apr 25, 2024 185.32 190.24 185.12 187.72 2,913,195 +1.85(+0.99%)
Apr 24, 2024 186.44 194.07 183.37 185.88 2,268,686 -2.09(-1.11%)
Apr 23, 2024 183.69 189.46 183.69 187.96 2,388,697 +5.02(+2.75%)
Apr 22, 2024 181.32 183.57 177.94 182.94 2,331,078 +2.32(+1.28%)
Apr 19, 2024 183.02 185.68 177.38 180.62 3,447,739 -2.96(-1.61%)
Apr 18, 2024 185.85 187.98 182.81 183.58 1,656,677 -1.54(-0.83%)
Apr 17, 2024 187.63 188.75 182.35 185.12 3,288,113 -1.25(-0.67%)
Apr 16, 2024 184.75 187.99 182.83 186.37 2,987,421 +1.25(+0.67%)
Apr 15, 2024 193.79 195.70 184.50 185.12 2,534,972 -6.26(-3.27%)
Apr 12, 2024 191.67 192.96 190.06 191.38 1,804,607 -1.21(-0.63%)
Apr 11, 2024 191.28 193.98 189.71 192.59 2,270,435 +1.80(+0.94%)
Apr 10, 2024 183.22 193.53 182.22 190.79 3,867,949 +2.98(+1.58%)
Apr 09, 2024 192.31 194.54 184.77 187.81 1,961,743 -3.87(-2.02%)
Apr 08, 2024 194.57 197.34 187.82 191.69 1,665,977 -1.10(-0.57%)
Apr 05, 2024 182.04 194.55 181.14 192.79 4,337,994 +9.96(+5.44%)
Apr 04, 2024 193.15 195.20 182.68 182.83 3,753,437 -7.14(-3.76%)
Apr 03, 2024 188.19 192.92 186.59 189.97 2,559,201 +2.13(+1.13%)
Apr 02, 2024 184.40 188.08 183.84 187.84 1,878,294 +2.15(+1.16%)
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.