CEG
Constellation Energy Corporatio CEG
$252.39
+0.62
(+0.25%)
Neutral · -0.32σ
Price alert —
Loading…
Sign in to get a one-time email the moment CEG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $247.37 | $254.29 | $244.95 | $252.39 | 2.3M |
| 2026-07-16 | $257.25 | $257.36 | $249.00 | $251.77 | 2.9M |
| 2026-07-15 | $258.70 | $264.12 | $255.50 | $258.11 | 2.1M |
| 2026-07-14 | $262.00 | $266.00 | $255.18 | $256.43 | 3.2M |
| 2026-07-13 | $250.51 | $257.59 | $250.51 | $257.57 | 2.8M |
| 2026-07-10 | $250.32 | $252.72 | $249.05 | $251.38 | 2.0M |
| 2026-07-09 | $248.20 | $251.63 | $245.74 | $250.74 | 2.8M |
| 2026-07-08 | $237.01 | $244.81 | $236.56 | $244.52 | 2.8M |
| 2026-07-07 | $243.66 | $245.55 | $238.46 | $239.71 | 3.6M |
| 2026-07-06 | $241.43 | $247.40 | $241.20 | $245.87 | 3.4M |
| 2026-07-02 | $238.10 | $244.09 | $236.68 | $239.25 | 4.3M |
| 2026-07-01 | $246.98 | $248.27 | $228.63 | $236.50 | 8.7M |
| 2026-06-30 | $256.81 | $260.29 | $245.88 | $248.37 | 5.1M |
| 2026-06-29 | $266.82 | $268.55 | $257.99 | $259.32 | 3.0M |
| 2026-06-26 | $265.25 | $269.45 | $260.28 | $264.02 | 3.9M |
| 2026-06-25 | $270.00 | $275.81 | $268.25 | $268.69 | 3.5M |
| 2026-06-24 | $272.85 | $274.02 | $266.34 | $267.97 | 2.7M |
| 2026-06-23 | $268.40 | $275.42 | $267.50 | $270.26 | 3.4M |
| 2026-06-22 | $274.86 | $279.74 | $272.10 | $275.53 | 2.7M |
| 2026-06-18 | $268.73 | $282.77 | $268.00 | $274.06 | 7.0M |
| 2026-06-17 | $267.37 | $272.22 | $264.71 | $267.17 | 3.4M |
| 2026-06-16 | $263.59 | $272.42 | $261.90 | $268.00 | 3.8M |
| 2026-06-15 | $259.73 | $264.92 | $256.12 | $262.35 | 3.8M |
| 2026-06-12 | $249.83 | $255.12 | $247.65 | $253.76 | 3.4M |
| 2026-06-11 | $244.98 | $248.31 | $242.90 | $246.71 | 5.1M |
| 2026-06-10 | $249.02 | $250.54 | $240.51 | $242.30 | 4.1M |
| 2026-06-09 | $252.65 | $256.47 | $245.45 | $251.65 | 3.5M |
| 2026-06-08 | $256.10 | $256.10 | $250.14 | $250.67 | 3.6M |
| 2026-06-05 | $261.00 | $261.86 | $253.68 | $254.83 | 4.1M |
| 2026-06-04 | $266.86 | $268.64 | $261.20 | $264.59 | 3.5M |
| 2026-06-03 | $272.71 | $274.50 | $265.23 | $267.24 | 4.4M |
| 2026-06-02 | $266.99 | $275.00 | $260.30 | $272.65 | 7.8M |
| 2026-06-01 | $275.00 | $278.61 | $264.21 | $265.70 | 11.5M |
| 2026-05-29 | $286.44 | $290.90 | $284.67 | $287.75 | 2.5M |
| 2026-05-28 | $285.23 | $289.89 | $281.11 | $286.31 | 2.4M |
| 2026-05-27 | $300.62 | $300.81 | $286.69 | $288.68 | 3.3M |
| 2026-05-26 | $300.01 | $310.45 | $299.08 | $301.57 | 3.6M |
| 2026-05-22 | $287.52 | $296.90 | $286.99 | $294.07 | 2.9M |
| 2026-05-21 | $281.53 | $288.07 | $281.53 | $285.83 | 2.4M |
| 2026-05-20 | $273.39 | $282.60 | $270.20 | $281.26 | 4.1M |
| 2026-05-19 | $258.48 | $261.21 | $256.10 | $260.67 | 3.9M |
| 2026-05-18 | $267.20 | $267.87 | $258.90 | $262.00 | 3.4M |
| 2026-05-15 | $270.65 | $273.20 | $266.57 | $267.20 | 3.8M |
| 2026-05-14 | $274.70 | $278.60 | $273.80 | $275.26 | 3.7M |
| 2026-05-13 | $289.20 | $292.00 | $268.98 | $274.89 | 6.7M |
| 2026-05-12 | $298.69 | $300.71 | $287.50 | $293.60 | 3.8M |
| 2026-05-11 | $315.30 | $317.74 | $288.83 | $299.69 | 6.3M |
| 2026-05-08 | $314.87 | $317.65 | $301.76 | $303.63 | 2.9M |
| 2026-05-07 | $323.01 | $328.80 | $310.66 | $311.28 | 2.6M |
| 2026-05-06 | $320.42 | $325.69 | $314.01 | $322.78 | 3.1M |
| 2026-05-05 | $323.85 | $324.99 | $318.58 | $320.42 | 1.9M |
| 2026-05-04 | $308.78 | $325.42 | $308.78 | $321.05 | 2.8M |
| 2026-05-01 | $312.51 | $317.24 | $307.62 | $307.81 | 2.1M |
| 2026-04-30 | $302.86 | $314.57 | $300.91 | $313.00 | 2.9M |
| 2026-04-29 | $306.65 | $307.67 | $294.26 | $297.00 | 2.7M |
| 2026-04-28 | $313.71 | $314.28 | $304.88 | $305.71 | 2.6M |
| 2026-04-27 | $318.00 | $318.50 | $304.12 | $315.17 | 2.4M |
| 2026-04-24 | $294.11 | $314.20 | $291.21 | $313.53 | 3.6M |
| 2026-04-23 | $289.42 | $293.70 | $284.01 | $292.77 | 2.8M |
| 2026-04-22 | $282.51 | $289.08 | $282.34 | $287.16 | 2.6M |
| 2026-04-21 | $288.00 | $289.12 | $276.84 | $277.70 | 3.4M |
| 2026-04-20 | $295.28 | $296.45 | $286.27 | $287.56 | 2.5M |
| 2026-04-17 | $304.02 | $305.76 | $291.60 | $296.21 | 2.3M |
| 2026-04-16 | $296.36 | $304.18 | $294.17 | $299.14 | 2.9M |
| 2026-04-15 | $298.45 | $299.86 | $292.64 | $294.73 | 1.9M |
| 2026-04-14 | $295.75 | $297.40 | $289.97 | $296.61 | 2.3M |
| 2026-04-13 | $283.04 | $292.70 | $281.50 | $291.72 | 2.7M |
| 2026-04-10 | $280.41 | $293.00 | $280.00 | $286.50 | 2.7M |
| 2026-04-09 | $284.57 | $293.60 | $280.03 | $280.25 | 3.0M |
| 2026-04-08 | $283.00 | $288.00 | $281.24 | $284.27 | 2.6M |
| 2026-04-07 | $273.91 | $275.63 | $267.70 | $272.58 | 2.8M |
| 2026-04-06 | $273.64 | $277.77 | $272.48 | $275.16 | 2.5M |
| 2026-04-02 | $271.26 | $275.64 | $264.74 | $272.82 | 3.3M |
| 2026-04-01 | $282.44 | $286.70 | $277.30 | $279.46 | 3.6M |
| 2026-03-31 | $275.05 | $284.92 | $270.89 | $279.25 | 6.2M |
| 2026-03-30 | $303.57 | $310.00 | $295.00 | $298.61 | 2.7M |
| 2026-03-27 | $295.91 | $306.94 | $295.91 | $301.49 | 2.5M |
| 2026-03-26 | $301.00 | $303.00 | $285.67 | $295.19 | 3.1M |
| 2026-03-25 | $302.77 | $309.19 | $300.33 | $303.32 | 2.4M |
| 2026-03-24 | $286.44 | $299.26 | $286.44 | $294.85 | 2.4M |
| 2026-03-23 | $290.53 | $294.64 | $285.51 | $289.76 | 2.7M |
| 2026-03-20 | $314.44 | $316.47 | $277.86 | $281.99 | 6.1M |
| 2026-03-19 | $313.95 | $318.38 | $306.70 | $316.47 | 2.4M |
| 2026-03-18 | $308.99 | $322.65 | $307.55 | $317.22 | 2.6M |
| 2026-03-17 | $307.98 | $311.01 | $305.55 | $307.69 | 2.0M |
| 2026-03-16 | $305.87 | $307.50 | $301.42 | $305.58 | 2.2M |
| 2026-03-13 | $303.32 | $308.80 | $298.88 | $301.77 | 2.0M |
| 2026-03-12 | $297.00 | $309.28 | $295.00 | $301.55 | 2.8M |
| 2026-03-11 | $316.78 | $316.93 | $298.25 | $300.69 | 4.3M |
| 2026-03-10 | $322.71 | $326.06 | $316.69 | $317.09 | 2.3M |
| 2026-03-09 | $312.26 | $323.95 | $309.03 | $322.99 | 2.7M |
| 2026-03-06 | $327.05 | $331.50 | $317.50 | $319.06 | 3.4M |
| 2026-03-05 | $317.59 | $332.42 | $317.59 | $332.07 | 3.1M |
| 2026-03-04 | $323.76 | $326.59 | $318.00 | $322.85 | 2.3M |
| 2026-03-03 | $313.00 | $328.40 | $309.13 | $324.87 | 4.3M |
| 2026-03-02 | $321.94 | $333.80 | $320.72 | $327.16 | 3.5M |
| 2026-02-27 | $320.00 | $330.14 | $318.60 | $329.88 | 3.4M |
| 2026-02-26 | $324.51 | $324.92 | $308.71 | $323.56 | 4.0M |
| 2026-02-25 | $312.64 | $327.64 | $312.52 | $325.84 | 5.0M |
| 2026-02-24 | $297.40 | $313.11 | $290.81 | $312.64 | 4.7M |
| 2026-02-23 | $294.00 | $299.75 | $289.09 | $293.80 | 3.2M |
| 2026-02-20 | $291.93 | $297.23 | $289.88 | $294.84 | 3.1M |
| 2026-02-19 | $292.48 | $298.23 | $289.00 | $291.66 | 2.5M |
| 2026-02-18 | $305.71 | $310.65 | $290.69 | $294.05 | 3.8M |
| 2026-02-17 | $289.49 | $307.53 | $288.00 | $303.01 | 5.3M |
| 2026-02-13 | $275.99 | $294.36 | $272.00 | $288.43 | 5.5M |
| 2026-02-12 | $278.44 | $285.37 | $270.36 | $276.12 | 4.9M |
| 2026-02-11 | $272.61 | $277.57 | $268.26 | $276.85 | 3.9M |
| 2026-02-10 | $275.82 | $276.47 | $267.00 | $271.14 | 4.6M |
| 2026-02-09 | $263.12 | $272.92 | $260.69 | $272.15 | 4.2M |
| 2026-02-06 | $254.15 | $263.96 | $252.38 | $261.42 | 6.3M |
| 2026-02-05 | $248.15 | $254.00 | $243.30 | $247.06 | 4.0M |
| 2026-02-04 | $268.95 | $268.95 | $245.02 | $250.46 | 7.2M |
| 2026-02-03 | $272.46 | $273.40 | $263.71 | $268.45 | 3.6M |
| 2026-02-02 | $279.19 | $282.98 | $268.90 | $270.88 | 4.0M |
| 2026-01-30 | $283.76 | $288.34 | $278.23 | $280.68 | 2.8M |
| 2026-01-29 | $288.20 | $292.67 | $283.11 | $287.45 | 3.1M |
| 2026-01-28 | $291.35 | $293.23 | $285.17 | $287.95 | 3.3M |
| 2026-01-27 | $286.02 | $290.40 | $282.50 | $288.76 | 6.0M |
| 2026-01-26 | $286.55 | $291.80 | $284.41 | $285.27 | 3.3M |
| 2026-01-23 | $287.44 | $292.25 | $285.44 | $289.06 | 3.8M |
| 2026-01-22 | $300.49 | $302.73 | $286.90 | $287.35 | 4.8M |
| 2026-01-21 | $297.86 | $300.15 | $290.94 | $294.37 | 5.7M |
| 2026-01-20 | $301.48 | $308.75 | $292.45 | $295.40 | 6.1M |