Constellation Energy

CEG
🏛️ usa →
350.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 86.60 86.60 85.12 86.21 1.3M
2022-12-29 87.16 87.69 86.28 86.77 0.9M
2022-12-28 87.95 88.34 86.42 86.61 0.8M
2022-12-27 88.44 88.91 87.27 87.64 0.6M
2022-12-23 87.52 88.23 87.13 88.04 0.6M
2022-12-22 89.13 89.38 86.53 87.33 1.5M
2022-12-21 87.99 90.17 86.71 89.65 1.4M
2022-12-20 88.00 88.12 87.13 87.56 1.3M
2022-12-19 88.38 88.67 87.00 87.73 1.2M
2022-12-16 88.15 88.60 85.93 88.20 3.9M
2022-12-15 90.81 90.85 89.43 89.70 2.2M
2022-12-14 91.54 92.29 89.88 90.85 2.6M
2022-12-13 91.98 92.71 90.39 90.84 1.6M
2022-12-12 89.98 90.92 89.07 90.88 1.6M
2022-12-09 91.36 91.86 89.69 89.72 1.4M
2022-12-08 92.33 92.99 90.93 91.41 1.0M
2022-12-07 90.88 93.20 90.59 91.97 1.2M
2022-12-06 89.86 90.88 89.80 90.78 1.2M
2022-12-05 91.01 91.61 89.80 90.06 2.4M
2022-12-02 92.99 93.49 91.04 92.04 1.8M
2022-12-01 97.00 97.78 93.88 94.47 1.7M
2022-11-30 94.14 96.94 93.76 96.12 3.4M
2022-11-29 94.69 95.11 93.32 94.43 1.4M
2022-11-28 96.07 96.59 94.38 94.81 1.6M
2022-11-25 96.60 97.45 96.00 97.16 0.6M
2022-11-23 96.03 97.89 94.42 96.62 1.1M
2022-11-22 94.56 96.36 94.09 96.27 1.6M
2022-11-21 94.07 94.22 92.76 93.39 1.7M
2022-11-18 90.12 93.44 90.03 93.30 2.5M
2022-11-17 90.43 91.46 88.87 90.05 1.8M
2022-11-16 94.31 94.52 91.28 91.68 1.4M
2022-11-15 94.51 94.75 92.65 93.50 2.5M
2022-11-14 92.00 94.72 92.00 93.92 2.0M
2022-11-11 95.29 95.87 91.61 92.31 3.1M
2022-11-10 90.50 95.84 88.20 95.14 4.9M
2022-11-09 87.00 89.92 86.33 87.35 2.2M
2022-11-08 89.56 93.11 86.08 87.54 4.3M
2022-11-07 95.06 95.06 92.96 93.50 2.1M
2022-11-04 95.09 96.21 92.75 94.32 2.0M
2022-11-03 92.16 95.45 92.16 94.41 1.5M
2022-11-02 94.68 96.29 92.98 93.09 2.0M
2022-11-01 95.24 96.24 94.01 95.52 1.5M
2022-10-31 94.14 95.42 93.38 94.54 2.3M
2022-10-28 92.89 95.25 91.82 93.75 2.0M
2022-10-27 89.81 93.14 89.81 93.04 3.3M
2022-10-26 89.68 89.68 87.33 88.78 1.4M
2022-10-25 87.50 88.56 86.75 88.15 1.6M
2022-10-24 87.57 87.71 85.57 87.58 1.3M
2022-10-21 84.70 87.46 83.66 87.28 1.7M
2022-10-20 86.37 86.73 84.18 84.56 2.1M
2022-10-19 85.09 86.23 84.56 85.69 1.3M
2022-10-18 86.50 87.40 84.51 86.51 1.6M
2022-10-17 83.22 86.29 83.14 85.19 1.7M
2022-10-14 84.21 84.76 80.71 81.26 1.7M
2022-10-13 80.56 84.32 79.30 83.82 2.7M
2022-10-12 83.11 83.59 81.68 82.16 1.9M
2022-10-11 84.41 85.32 82.55 82.88 1.5M
2022-10-10 84.95 85.63 83.93 84.72 1.0M
2022-10-07 85.71 85.75 83.37 84.39 2.0M
2022-10-06 88.23 89.91 85.95 86.28 1.7M
2022-10-05 87.68 89.47 85.59 88.17 1.8M
2022-10-04 88.30 89.47 87.16 89.34 1.7M
2022-10-03 85.03 86.91 83.87 86.59 2.0M
2022-09-30 83.28 84.45 82.22 83.19 3.3M
2022-09-29 85.05 86.21 82.07 83.04 1.8M
2022-09-28 84.11 85.53 83.18 85.02 1.6M
2022-09-27 83.69 85.42 83.08 83.97 1.8M
2022-09-26 83.67 84.95 81.65 82.92 2.0M
2022-09-23 83.79 84.34 82.16 83.85 2.7M
2022-09-22 88.00 88.00 84.63 85.38 1.9M
2022-09-21 88.79 90.09 87.23 87.28 2.2M
2022-09-20 88.41 90.18 87.56 87.75 4.6M
2022-09-19 85.40 89.70 85.25 89.36 4.4M
2022-09-16 86.61 86.86 84.89 85.57 6.2M
2022-09-15 87.88 88.26 86.31 86.80 3.6M
2022-09-14 86.38 88.53 86.26 88.05 3.6M
2022-09-13 86.90 88.03 85.77 86.38 2.0M
2022-09-12 88.56 88.66 87.46 88.13 1.7M
2022-09-09 86.50 87.81 85.44 87.51 1.9M
2022-09-08 82.87 85.95 82.87 85.79 2.2M
2022-09-07 82.60 84.46 81.68 82.90 1.8M
2022-09-06 81.70 82.70 81.08 82.26 2.0M
2022-09-02 82.58 83.69 80.96 81.07 2.2M
2022-09-01 81.59 82.94 81.16 82.52 2.4M
2022-08-31 80.26 82.39 79.57 81.59 3.0M
2022-08-30 81.58 81.58 78.98 79.69 1.8M
2022-08-29 79.65 81.99 79.15 81.00 1.2M
2022-08-26 82.74 83.23 80.60 80.83 1.6M
2022-08-25 80.01 82.83 79.77 82.74 1.6M
2022-08-24 79.66 80.82 79.31 80.37 1.4M
2022-08-23 80.27 80.89 79.60 79.75 1.1M
2022-08-22 80.75 80.75 79.52 79.65 1.7M
2022-08-19 80.31 81.28 79.85 80.84 1.7M
2022-08-18 79.42 82.15 79.42 81.60 1.9M
2022-08-17 80.42 81.45 79.10 79.70 2.5M
2022-08-16 81.10 82.11 80.90 81.40 1.9M
2022-08-15 80.25 82.43 80.25 81.20 2.0M
2022-08-12 79.65 81.68 79.04 81.50 2.2M
2022-08-11 77.12 80.06 76.68 78.83 2.5M
2022-08-10 76.05 77.20 75.50 77.12 2.1M
2022-08-09 75.75 76.77 75.02 75.72 2.9M
2022-08-08 77.01 77.63 74.97 75.89 3.2M
2022-08-05 69.76 75.98 69.75 74.30 4.2M
2022-08-04 65.51 68.37 65.51 67.46 2.4M
2022-08-03 66.63 67.38 65.54 67.17 2.3M
2022-08-02 65.30 66.79 64.99 65.84 1.7M
2022-08-01 66.05 66.60 64.13 65.30 2.7M
2022-07-29 63.85 66.60 63.64 66.10 3.9M
2022-07-28 62.58 65.94 62.19 64.59 8.5M
2022-07-27 55.03 55.76 54.18 55.53 1.6M
2022-07-26 55.40 56.67 54.89 55.50 2.0M
2022-07-25 53.98 55.06 53.37 54.96 1.8M
2022-07-22 54.79 55.60 53.42 54.00 1.5M
2022-07-21 53.86 54.86 53.31 54.16 1.8M
2022-07-20 55.16 55.35 53.37 54.07 2.8M
2022-07-19 55.44 55.50 54.17 55.00 2.3M
2022-07-18 56.33 56.67 54.59 54.81 2.6M
2022-07-15 54.96 56.65 52.64 55.66 5.2M
2022-07-14 58.29 58.97 57.09 57.92 2.6M
2022-07-13 58.15 60.28 58.15 59.82 1.6M
2022-07-12 59.41 61.11 58.92 59.23 1.8M
2022-07-11 59.65 60.14 58.41 59.84 1.8M
2022-07-08 58.94 59.81 57.42 59.65 2.1M
2022-07-07 57.57 59.90 57.57 59.11 1.9M
2022-07-06 55.13 57.22 54.56 56.76 1.7M
2022-07-05 57.15 57.37 52.89 54.94 2.7M
2022-07-01 56.72 58.09 56.62 57.60 1.5M
2022-06-30 56.90 58.83 56.55 57.26 2.4M
2022-06-29 57.96 58.16 56.32 57.31 1.4M
2022-06-28 59.84 60.91 57.83 58.08 1.4M
2022-06-27 59.12 59.87 58.42 59.42 1.7M
2022-06-24 58.84 60.34 57.98 59.28 6.5M
2022-06-23 59.88 61.23 57.79 58.65 2.7M
2022-06-22 59.28 60.43 58.87 59.21 3.2M
2022-06-21 58.10 60.94 58.10 60.38 4.4M
2022-06-17 58.55 59.50 55.49 58.10 6.5M
2022-06-16 56.33 58.35 56.08 58.26 4.8M
2022-06-15 55.70 59.56 55.68 58.20 3.9M
2022-06-14 56.03 56.48 53.32 54.44 2.3M
2022-06-13 58.27 58.99 55.20 55.48 2.1M
2022-06-10 59.85 61.06 59.21 59.79 1.5M
2022-06-09 64.26 64.46 61.16 61.21 1.8M
2022-06-08 66.44 66.47 63.13 64.77 1.9M
2022-06-07 65.52 66.70 65.16 66.55 2.7M
2022-06-06 65.57 66.94 65.39 66.39 2.0M
2022-06-03 63.26 65.82 63.12 65.17 1.8M
2022-06-02 63.69 64.12 61.98 63.75 1.8M
2022-06-01 62.38 63.92 62.15 63.65 2.0M
2022-05-31 65.54 66.39 61.37 62.08 7.4M
2022-05-27 62.40 66.64 62.00 66.60 2.8M
2022-05-26 59.18 63.04 59.17 62.47 3.3M
2022-05-25 56.88 59.34 56.88 59.17 2.0M
2022-05-24 56.55 57.36 55.07 56.78 1.7M
2022-05-23 57.50 57.59 55.86 56.60 1.6M
2022-05-20 57.51 58.94 55.49 56.65 2.3M
2022-05-19 57.13 57.51 54.92 57.23 2.2M
2022-05-18 59.42 60.26 56.93 57.28 4.6M
2022-05-17 56.85 59.48 55.98 59.32 2.2M
2022-05-16 54.42 57.13 54.34 56.59 1.6M
2022-05-13 54.53 55.90 53.63 54.61 2.3M
2022-05-12 57.31 57.85 53.08 53.47 3.8M
2022-05-11 57.11 59.03 56.53 57.37 1.9M
2022-05-10 58.25 59.87 56.74 57.04 2.2M
2022-05-09 60.57 60.57 56.57 57.62 2.2M
2022-05-06 60.26 61.23 58.70 60.27 2.9M
2022-05-05 61.22 61.99 59.17 60.16 1.9M
2022-05-04 60.12 62.30 59.84 61.81 2.6M
2022-05-03 58.45 60.45 58.45 59.70 2.2M
2022-05-02 59.30 59.99 56.90 58.20 2.5M
2022-04-29 61.65 61.86 59.15 59.21 2.6M
2022-04-28 60.22 61.35 58.80 61.31 3.4M
2022-04-27 60.01 61.19 59.73 60.09 2.0M
2022-04-26 61.74 62.22 59.94 59.95 1.7M
2022-04-25 62.36 62.84 59.44 62.27 2.3M
2022-04-22 62.50 64.46 62.29 62.43 2.0M
2022-04-21 65.00 66.30 62.15 62.67 2.5M
2022-04-20 67.82 68.68 65.07 65.41 2.2M
2022-04-19 63.63 66.89 62.88 66.71 2.1M
2022-04-18 62.29 64.17 62.29 63.31 1.2M
2022-04-14 64.12 64.72 62.18 62.55 1.9M
2022-04-13 62.04 64.55 61.75 64.20 3.4M
2022-04-12 61.00 63.21 60.88 61.87 2.6M
2022-04-11 64.18 64.66 60.41 60.68 3.5M
2022-04-08 61.22 64.90 60.90 64.02 4.8M
2022-04-07 59.76 61.07 59.35 60.91 3.8M
2022-04-06 58.90 60.08 58.37 59.60 2.6M
2022-04-05 58.65 60.32 58.45 59.00 2.1M
2022-04-04 58.36 58.70 57.53 58.38 1.9M
2022-04-01 56.36 58.30 55.70 58.02 2.2M
2022-03-31 58.34 59.08 55.78 56.25 3.8M
2022-03-30 56.17 57.79 55.70 57.50 1.9M
2022-03-29 57.00 57.39 54.63 56.33 2.2M
2022-03-28 54.38 56.85 54.05 56.78 3.1M
2022-03-25 52.24 53.82 52.03 53.80 2.4M
2022-03-24 51.18 52.58 50.77 52.41 2.3M
2022-03-23 50.70 51.77 50.70 50.99 2.4M
2022-03-22 50.35 52.05 50.01 51.14 3.8M
2022-03-21 48.91 49.43 48.60 49.22 2.4M
2022-03-18 50.65 51.41 48.88 49.01 9.7M
2022-03-17 51.88 52.71 50.91 50.99 2.2M
2022-03-16 51.71 52.40 50.35 51.77 3.0M
2022-03-15 51.34 51.59 49.90 51.29 2.1M
2022-03-14 51.86 51.86 48.59 50.95 2.9M
2022-03-11 51.42 51.84 48.29 49.32 3.0M
2022-03-10 50.57 51.64 49.27 51.32 2.5M
2022-03-09 52.44 53.68 50.59 51.33 3.1M
2022-03-08 51.18 55.32 50.85 52.32 3.9M
2022-03-07 51.06 52.58 49.87 51.65 2.7M
2022-03-04 49.17 51.04 48.25 51.00 2.5M
2022-03-03 49.82 50.33 47.55 49.52 2.0M
2022-03-02 48.00 50.30 47.33 49.46 3.5M
2022-03-01 45.62 48.05 45.35 47.79 4.2M
2022-02-28 43.30 46.62 42.46 45.98 5.5M
2022-02-25 44.30 44.93 43.74 43.91 2.0M
2022-02-24 43.15 44.59 42.22 44.32 2.4M
2022-02-23 43.69 43.99 42.18 43.09 2.8M
2022-02-22 45.41 45.68 43.49 43.54 2.6M
2022-02-18 45.15 45.90 44.80 45.41 2.0M
2022-02-17 46.32 47.08 45.19 45.29 3.1M
2022-02-16 47.72 48.47 46.95 47.20 5.9M
2022-02-15 47.70 48.45 47.20 48.00 2.0M
2022-02-14 48.19 49.00 46.99 48.11 2.2M
2022-02-11 46.76 48.91 46.06 48.09 3.5M
2022-02-10 45.51 48.50 45.38 47.05 2.4M
2022-02-09 44.75 47.45 43.88 47.31 4.4M
2022-02-08 45.13 47.56 44.17 45.50 7.3M
2022-02-07 50.00 50.04 46.00 46.07 9.4M
2022-02-04 52.60 54.33 50.12 50.14 6.8M
2022-02-03 52.19 56.57 50.30 53.62 8.4M
2022-02-02 50.04 56.23 49.80 53.01 23.9M
2022-02-01 47.50 50.00 47.05 49.78 0.3M
2022-01-31 46.00 48.00 46.00 48.00 0.1M
2022-01-28 44.55 47.60 44.15 46.75 0.0M
2022-01-27 47.26 49.62 43.75 45.76 0.2M
2022-01-26 45.01 45.06 42.25 43.22 0.1M
2022-01-25 42.50 44.92 41.33 41.90 0.0M
2022-01-24 44.92 45.00 41.88 42.80 0.1M
2022-01-21 43.00 49.95 42.95 45.00 0.3M
2022-01-20 40.95 48.37 40.95 45.00 0.2M
2022-01-19 38.00 43.00 38.00 42.00 0.1M