Constellation Energy Corp (CEG) Historical Stock Data
83.45 ↓3.13 (-3.62%)
As of January 30, 2023, 3:21pm EST.
Historical Data
In the past 30 trading days, CEG is down -0.09% a day on average. There have been 12 days where Constellation Energy Corp closed green and 18 days where CEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 85.88 | 86.58 | ↑$0.70 (0.82%) | 84.84 | 86.65 | 1.39M |
| 2023-01-26 | 83.63 | 85.88 | ↑$2.25 (2.69%) | 83.30 | 86.07 | 2.16M |
| 2023-01-25 | 83.42 | 83.40 | ↓$0.02 (-0.02%) | 82.50 | 83.56 | 1.45M |
| 2023-01-24 | 84.00 | 83.91 | ↓$0.09 (-0.11%) | 83.00 | 84.23 | 1.12M |
| 2023-01-23 | 82.93 | 84.14 | ↑$1.21 (1.46%) | 82.56 | 84.29 | 1.50M |
| 2023-01-20 | 81.12 | 83.00 | ↑$1.88 (2.32%) | 80.45 | 83.10 | 1.73M |
| 2023-01-19 | 81.60 | 80.84 | ↓$0.76 (-0.93%) | 80.76 | 81.79 | 1.60M |
| 2023-01-18 | 83.32 | 81.85 | ↓$1.47 (-1.76%) | 81.77 | 84.51 | 2.06M |
| 2023-01-17 | 83.93 | 83.37 | ↓$0.56 (-0.67%) | 83.01 | 85.02 | 2.70M |
| 2023-01-13 | 83.81 | 85.16 | ↑$1.35 (1.61%) | 83.58 | 85.71 | 1.37M |
| 2023-01-12 | 83.88 | 84.34 | ↑$0.46 (0.55%) | 82.77 | 84.80 | 1.50M |
| 2023-01-11 | 83.00 | 84.11 | ↑$1.11 (1.34%) | 82.44 | 84.38 | 1.56M |
| 2023-01-10 | 83.40 | 83.08 | ↓$0.32 (-0.38%) | 81.58 | 83.49 | 1.35M |
| 2023-01-09 | 83.85 | 84.00 | ↑$0.15 (0.18%) | 83.58 | 85.21 | 1.25M |
| 2023-01-06 | 83.62 | 83.50 | ↓$0.12 (-0.14%) | 83.08 | 85.16 | 1.72M |
| 2023-01-05 | 82.92 | 82.41 | ↓$0.51 (-0.62%) | 81.89 | 83.91 | 1.91M |
| 2023-01-04 | 81.95 | 83.41 | ↑$1.46 (1.78%) | 81.29 | 83.72 | 2.56M |
| 2023-01-03 | 86.00 | 81.91 | ↓$4.09 (-4.76%) | 80.79 | 86.00 | 4.03M |
| 2022-12-30 | 86.60 | 86.21 | ↓$0.39 (-0.45%) | 85.12 | 86.60 | 1.34M |
| 2022-12-29 | 87.16 | 86.77 | ↓$0.39 (-0.45%) | 86.28 | 87.69 | 833.63K |
| 2022-12-28 | 87.95 | 86.61 | ↓$1.34 (-1.52%) | 86.42 | 88.34 | 714.08K |
| 2022-12-27 | 88.44 | 87.64 | ↓$0.80 (-0.90%) | 87.27 | 88.91 | 597.76K |
| 2022-12-23 | 87.52 | 88.04 | ↑$0.52 (0.59%) | 87.13 | 88.23 | 599.85K |
| 2022-12-22 | 89.13 | 87.33 | ↓$1.80 (-2.02%) | 86.53 | 89.38 | 1.55M |
| 2022-12-21 | 87.99 | 89.65 | ↑$1.66 (1.89%) | 86.71 | 90.17 | 1.41M |
| 2022-12-20 | 88.00 | 87.56 | ↓$0.44 (-0.50%) | 87.13 | 88.07 | 1.03M |
| 2022-12-19 | 88.38 | 87.73 | ↓$0.65 (-0.74%) | 87.01 | 88.67 | 1.24M |
| 2022-12-16 | 88.15 | 88.20 | ↑$0.05 (0.06%) | 85.93 | 88.60 | 3.91M |
| 2022-12-15 | 90.81 | 89.70 | ↓$1.11 (-1.22%) | 89.43 | 90.81 | 2.11M |
| 2022-12-14 | 91.54 | 90.85 | ↓$0.69 (-0.75%) | 89.88 | 92.29 | 2.18M |
Create an account or log in to view more rows.
$CEG lets go!!
$CEG Buy it up so it crashes harder in the next two trading days
$CEG i need more
$CEG oversold
$CEG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CEG Free money indeed??
$CEG I mean ... head and shoulders .....
$CEG I warned you all fairly you morons.
$CEG added more calls on that drop
$CEG BOUGHT TODAY!