Constellation Energy Corporation - Common Stock (NQ: CEG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	95.03	95.87	94.60	95.83	1,180,192	+0.90(+0.95%)
Jul 28, 2023	95.45	95.84	94.46	94.93	1,145,579	+0.32(+0.34%)
Jul 27, 2023	96.91	96.93	94.40	94.62	905,555	-1.90(-1.97%)
Jul 26, 2023	95.85	97.41	95.85	96.52	1,253,547	-0.18(-0.18%)
Jul 25, 2023	95.14	97.33	95.09	96.70	862,105	+0.96(+1.00%)
Jul 24, 2023	95.79	95.99	94.95	95.74	1,087,007	-0.05(-0.05%)
Jul 21, 2023	96.76	97.32	95.50	95.79	5,214,661	-0.29(-0.30%)
Jul 20, 2023	94.69	96.50	94.44	96.07	1,613,857	+2.14(+2.28%)
Jul 19, 2023	94.03	94.73	93.14	93.93	1,800,478	-0.63(-0.67%)
Jul 18, 2023	95.19	95.83	93.10	94.57	1,941,728	-0.80(-0.84%)
Jul 17, 2023	93.67	96.10	93.45	95.37	1,968,046	+1.17(+1.24%)
Jul 14, 2023	94.09	94.73	93.90	94.20	1,270,813	-0.27(-0.28%)
Jul 13, 2023	95.04	95.26	94.08	94.47	1,474,880	-0.78(-0.82%)
Jul 12, 2023	94.14	95.35	93.29	95.25	1,545,773	+1.69(+1.80%)
Jul 11, 2023	93.05	93.63	92.08	93.56	1,271,671	+0.75(+0.81%)
Jul 10, 2023	90.61	92.84	90.61	92.81	1,552,494	+2.25(+2.49%)
Jul 07, 2023	90.23	90.94	89.90	90.56	1,345,373	+0.33(+0.36%)
Jul 06, 2023	90.70	90.70	89.09	90.23	2,282,578	-1.13(-1.24%)
Jul 05, 2023	90.65	92.42	90.58	91.36	2,105,031	+0.54(+0.59%)
Jul 03, 2023	90.24	90.97	89.57	90.83	1,098,413	+0.05(+0.05%)
Jun 30, 2023	91.27	91.51	90.27	90.78	2,689,739	+0.67(+0.75%)
Jun 29, 2023	89.75	90.57	89.38	90.10	1,753,511	+0.32(+0.35%)
Jun 28, 2023	90.13	90.13	88.95	89.79	1,619,105	-0.30(-0.33%)
Jun 27, 2023	90.20	90.25	89.22	90.08	1,485,442	+0.22(+0.24%)
Jun 26, 2023	89.49	90.43	88.93	89.87	1,906,563	+0.27(+0.30%)
Jun 23, 2023	88.88	89.93	88.37	89.60	2,900,339	+1.10(+1.24%)
Jun 22, 2023	89.74	89.92	87.12	88.50	3,232,895	-1.24(-1.38%)
Jun 21, 2023	90.11	90.27	88.43	89.74	2,707,707	-1.48(-1.62%)
Jun 20, 2023	92.34	92.57	91.11	91.21	1,864,474	-0.89(-0.97%)
Jun 16, 2023	92.80	93.72	91.96	92.11	5,005,586	-0.57(-0.61%)
Jun 15, 2023	92.93	92.96	92.18	92.67	3,743,465	+0.26(+0.28%)
Jun 14, 2023	93.73	94.20	91.99	92.41	2,595,104	-1.04(-1.11%)
Jun 13, 2023	93.17	94.53	92.80	93.45	2,450,569	+0.50(+0.53%)
Jun 12, 2023	92.22	93.23	92.10	92.96	1,735,313	+0.46(+0.49%)
Jun 09, 2023	91.52	92.98	91.31	92.50	2,551,650	+0.98(+1.07%)
Jun 08, 2023	90.72	91.69	90.29	91.52	3,101,862	+1.48(+1.64%)
Jun 07, 2023	88.79	90.11	88.38	90.04	2,472,995	+1.25(+1.41%)
Jun 06, 2023	86.40	89.13	86.40	88.79	2,331,201	+2.02(+2.33%)
Jun 05, 2023	87.08	88.06	86.44	86.77	1,834,502	-0.03(-0.03%)
Jun 02, 2023	87.91	88.30	86.53	86.80	3,253,012	-1.33(-1.51%)
Jun 01, 2023	84.16	88.41	84.07	88.13	3,713,350	+4.82(+5.78%)
May 31, 2023	82.83	83.84	81.75	83.31	5,259,068	+0.32(+0.38%)
May 30, 2023	83.15	84.33	82.43	82.99	2,216,911	-0.15(-0.18%)
May 26, 2023	82.25	83.24	81.62	83.14	2,286,369	+1.09(+1.33%)
May 25, 2023	82.50	82.50	81.21	82.05	1,878,973	-0.56(-0.67%)
May 24, 2023	83.33	83.66	81.85	82.61	2,451,017	-0.72(-0.87%)
May 23, 2023	82.66	83.85	82.46	83.33	2,251,167	+0.51(+0.61%)
May 22, 2023	82.03	83.25	81.62	82.83	1,924,548	+1.22(+1.49%)
May 19, 2023	81.04	82.53	80.84	81.61	2,465,625	+0.89(+1.11%)
May 18, 2023	79.59	80.78	78.89	80.71	2,873,369	+1.00(+1.26%)
May 17, 2023	78.42	79.95	78.05	79.71	2,349,270	+1.38(+1.76%)
May 16, 2023	79.51	79.51	77.67	78.33	3,740,685	-1.26(-1.58%)
May 15, 2023	79.95	80.41	78.51	79.59	2,065,708	+0.42(+0.53%)
May 12, 2023	78.78	79.71	78.19	79.18	2,007,987	+0.72(+0.92%)
May 11, 2023	77.92	78.88	77.58	78.45	2,518,671	-0.05(-0.07%)
May 10, 2023	78.90	79.16	77.80	78.51	1,649,136	+0.50(+0.64%)
May 09, 2023	77.05	78.15	76.88	78.01	3,196,569	+0.24(+0.30%)
May 08, 2023	78.79	78.90	77.15	77.77	2,388,668	-0.77(-0.98%)
May 05, 2023	78.17	79.49	77.34	78.54	2,387,846	+0.89(+1.15%)
May 04, 2023	76.06	79.41	74.01	77.65	3,876,798	+2.06(+2.72%)
May 03, 2023	76.28	76.67	75.24	75.60	1,626,478	-0.28(-0.36%)
May 02, 2023	75.81	76.47	75.04	75.87	2,585,097	-0.26(-0.34%)

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.