Constellation Energy Corp (CEG) Historical Stock Data
184.80 ↓0.05 (-0.03%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CEG is up 0.74% a day on average. There have been 16 days where Constellation Energy Corp closed green and 14 days where CEG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 185.03 | 184.85 | ↓$0.18 (-0.10%) | 183.34 | 186.83 | 2.05M |
2024-03-27 | 188.08 | 184.89 | ↓$3.19 (-1.70%) | 182.34 | 190.12 | 2.45M |
2024-03-26 | 189.90 | 185.41 | ↓$4.49 (-2.36%) | 184.48 | 198.83 | 4.23M |
2024-03-25 | 180.00 | 187.26 | ↑$7.26 (4.03%) | 179.54 | 189.05 | 3.57M |
2024-03-22 | 175.00 | 178.24 | ↑$3.24 (1.85%) | 174.22 | 178.37 | 1.61M |
2024-03-21 | 177.46 | 174.13 | ↓$3.33 (-1.88%) | 172.37 | 177.81 | 2.21M |
2024-03-20 | 172.92 | 175.71 | ↑$2.79 (1.61%) | 172.65 | 176.77 | 1.97M |
2024-03-19 | 169.00 | 172.41 | ↑$3.41 (2.02%) | 168.26 | 174.01 | 1.92M |
2024-03-18 | 167.69 | 168.84 | ↑$1.15 (0.69%) | 166.19 | 171.08 | 2.01M |
2024-03-15 | 164.18 | 165.52 | ↑$1.34 (0.82%) | 162.67 | 168.39 | 4.53M |
2024-03-14 | 167.85 | 164.64 | ↓$3.21 (-1.91%) | 163.27 | 168.39 | 3.01M |
2024-03-13 | 171.24 | 167.86 | ↓$3.38 (-1.97%) | 166.44 | 171.31 | 1.64M |
2024-03-12 | 166.57 | 168.37 | ↑$1.80 (1.08%) | 164.20 | 169.06 | 2.62M |
2024-03-11 | 170.31 | 167.91 | ↓$2.40 (-1.41%) | 166.40 | 170.96 | 2.60M |
2024-03-08 | 179.58 | 170.57 | ↓$9.01 (-5.02%) | 168.46 | 179.83 | 3.20M |
2024-03-07 | 181.75 | 179.58 | ↓$2.17 (-1.19%) | 176.21 | 182.05 | 1.97M |
2024-03-06 | 176.77 | 179.98 | ↑$3.21 (1.82%) | 175.01 | 180.81 | 2.04M |
2024-03-05 | 177.39 | 176.77 | ↓$0.62 (-0.35%) | 175.42 | 185.58 | 4.32M |
2024-03-04 | 172.96 | 175.99 | ↑$3.03 (1.75%) | 169.62 | 177.04 | 3.82M |
2024-03-01 | 167.04 | 169.99 | ↑$2.95 (1.77%) | 165.05 | 170.31 | 4.56M |
2024-02-29 | 171.18 | 168.45 | ↓$2.73 (-1.59%) | 163.37 | 171.31 | 4.54M |
2024-02-28 | 158.48 | 170.83 | ↑$12.35 (7.79%) | 156.50 | 170.98 | 8.23M |
2024-02-27 | 135.00 | 155.76 | ↑$20.76 (15.38%) | 135.00 | 156.67 | 4.89M |
2024-02-26 | 134.68 | 133.22 | ↓$1.46 (-1.08%) | 132.93 | 135.20 | 1.49M |
2024-02-23 | 133.49 | 133.99 | ↑$0.50 (0.37%) | 131.35 | 134.15 | 2.05M |
2024-02-22 | 132.40 | 133.39 | ↑$0.99 (0.75%) | 131.65 | 134.06 | 1.53M |
2024-02-21 | 132.29 | 131.40 | ↓$0.89 (-0.67%) | 130.14 | 132.58 | 0.98M |
2024-02-20 | 131.00 | 131.80 | ↑$0.80 (0.61%) | 129.39 | 132.06 | 2.12M |
2024-02-16 | 131.26 | 131.16 | ↓$0.10 (-0.08%) | 130.49 | 132.66 | 1.30M |
2024-02-15 | 129.92 | 131.50 | ↑$1.58 (1.22%) | 128.83 | 131.62 | 1.35M |
Create an account or log in to view more rows.
$CEG just added more
$CEG Buy now
$CEG buy more doomers!!!
$CEG don’t be boring today beast
$CEG how long until we take off?
$CEG HOLDING LONG AND STRONG!!!
$CEG who loaded up??
$CEG what a horse shit show!
$CEG This is how I feel everyday holding this gem.
$CEG who here can't stand the CEO?