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
2023-12-29 116.73 117.27 115.93 116.89 0.8M
2023-12-28 118.71 118.78 116.95 117.11 0.6M
2023-12-27 117.28 117.76 116.88 117.42 0.5M
2023-12-26 115.59 117.84 115.59 117.57 0.7M
2023-12-22 115.00 117.98 114.02 115.33 1.2M
2023-12-21 117.49 118.43 116.81 118.31 0.9M
2023-12-20 119.83 120.13 117.00 117.01 1.3M
2023-12-19 119.77 121.05 119.26 120.81 1.0M
2023-12-18 119.57 121.54 118.91 119.36 2.0M
2023-12-15 115.67 120.87 115.61 118.75 6.0M
2023-12-14 116.64 117.81 115.37 115.60 2.5M
2023-12-13 114.59 116.75 113.53 116.43 1.7M
2023-12-12 116.16 116.40 113.85 114.49 1.8M
2023-12-11 111.55 116.30 110.67 116.15 2.6M
2023-12-08 109.99 111.61 109.65 111.21 2.6M
2023-12-07 113.26 113.44 109.45 110.53 3.5M
2023-12-06 119.34 119.67 112.22 112.63 2.6M
2023-12-05 118.71 118.94 115.89 118.31 1.8M
2023-12-04 119.00 119.55 118.05 118.92 1.9M
2023-12-01 120.62 120.94 119.65 119.88 1.5M
2023-11-30 120.59 121.86 120.52 121.04 2.6M
2023-11-29 123.55 123.94 119.76 120.58 2.1M
2023-11-28 124.98 126.50 123.76 124.45 2.0M
2023-11-27 123.93 125.38 123.37 125.10 1.1M
2023-11-24 123.07 124.30 123.05 123.86 0.5M
2023-11-22 122.90 123.84 121.98 123.25 1.4M
2023-11-21 122.90 123.18 121.85 122.51 1.0M
2023-11-20 122.45 122.85 121.48 122.28 1.0M
2023-11-17 122.20 123.52 121.60 121.69 1.5M
2023-11-16 123.00 123.83 121.51 121.67 1.5M
2023-11-15 126.58 127.24 121.69 121.99 2.0M
2023-11-14 124.05 126.71 123.38 126.52 1.4M
2023-11-13 121.38 122.24 120.91 121.72 0.9M
2023-11-10 121.45 122.73 121.38 121.77 1.2M
2023-11-09 121.59 124.36 120.52 120.63 1.6M
2023-11-08 120.42 121.48 118.97 121.18 1.7M
2023-11-07 124.44 124.97 118.66 119.87 2.3M
2023-11-06 118.99 125.62 118.06 124.73 2.5M
2023-11-03 118.65 118.67 116.85 117.07 1.9M
2023-11-02 114.91 117.90 114.38 117.19 1.9M
2023-11-01 113.59 115.38 112.83 114.85 2.8M
2023-10-31 113.12 113.51 111.17 112.92 1.9M
2023-10-30 111.86 113.23 111.51 113.03 1.3M
2023-10-27 113.00 113.36 109.89 110.78 1.1M
2023-10-26 112.00 113.03 111.14 112.72 1.7M
2023-10-25 114.23 114.27 111.67 112.03 1.6M
2023-10-24 113.26 115.30 113.26 114.27 1.9M
2023-10-23 111.83 113.03 110.40 112.11 1.0M
2023-10-20 114.11 114.79 111.92 112.10 1.7M
2023-10-19 116.00 116.61 114.11 114.29 1.0M
2023-10-18 117.33 118.65 115.81 116.07 1.1M
2023-10-17 116.05 117.99 115.71 117.15 1.2M
2023-10-16 114.77 117.12 114.61 116.83 1.7M
2023-10-13 116.77 117.39 112.99 113.69 1.7M
2023-10-12 114.91 116.16 114.46 115.72 1.3M
2023-10-11 113.91 115.18 113.31 115.07 1.4M
2023-10-10 110.96 113.49 110.96 113.00 1.5M
2023-10-09 110.17 111.49 109.97 111.38 1.3M
2023-10-06 106.55 110.58 105.13 110.17 2.1M
2023-10-05 106.98 108.50 106.61 107.88 1.6M
2023-10-04 104.64 106.60 104.23 106.16 2.0M
2023-10-03 103.21 104.92 102.41 104.89 2.6M
2023-10-02 108.30 108.30 102.76 104.73 2.9M
2023-09-29 110.04 110.71 108.64 109.08 2.9M
2023-09-28 110.77 110.98 108.84 109.32 1.6M
2023-09-27 108.98 111.29 108.98 110.75 2.8M
2023-09-26 111.66 111.72 107.93 108.49 2.3M
2023-09-25 109.72 112.92 109.50 112.21 2.1M
2023-09-22 109.46 110.74 108.62 110.36 1.2M
2023-09-21 109.63 110.64 109.51 109.94 1.4M
2023-09-20 110.93 111.18 109.91 110.13 0.9M
2023-09-19 111.09 111.38 110.30 110.54 2.0M
2023-09-18 110.43 112.25 110.41 110.74 1.4M
2023-09-15 112.46 112.68 109.80 109.93 4.3M
2023-09-14 109.76 112.62 109.53 112.46 2.3M
2023-09-13 108.78 110.09 108.51 109.27 1.9M
2023-09-12 109.54 110.10 108.15 108.50 1.6M
2023-09-11 108.80 110.40 108.65 109.98 1.8M
2023-09-08 108.23 109.66 108.23 108.64 1.4M
2023-09-07 107.86 110.96 107.18 108.54 2.0M
2023-09-06 106.33 107.79 105.99 106.64 1.3M
2023-09-05 106.55 106.73 105.15 106.05 1.4M
2023-09-01 105.63 107.41 105.20 107.29 1.3M
2023-08-31 105.95 106.09 103.77 104.16 2.0M
2023-08-30 105.34 106.27 105.09 105.74 1.2M
2023-08-29 105.23 106.17 104.80 105.54 1.1M
2023-08-28 106.31 107.35 105.23 105.37 1.1M
2023-08-25 106.82 107.44 105.57 105.87 1.4M
2023-08-24 108.90 110.25 106.84 106.92 1.5M
2023-08-23 106.95 109.26 106.95 108.44 1.4M
2023-08-22 105.66 106.55 105.51 106.26 1.3M
2023-08-21 104.60 106.46 104.28 106.11 1.4M
2023-08-18 104.53 105.54 104.51 104.77 1.7M
2023-08-17 105.48 106.15 104.57 104.82 1.8M
2023-08-16 106.40 106.45 105.00 105.10 1.8M
2023-08-15 106.39 106.59 105.62 106.24 1.7M
2023-08-14 106.46 107.60 105.71 107.00 2.4M
2023-08-11 105.44 106.72 104.99 106.56 1.4M
2023-08-10 105.97 106.85 105.11 105.72 1.6M
2023-08-09 104.62 105.90 104.31 105.11 1.6M
2023-08-08 102.96 104.93 102.96 104.81 1.2M
2023-08-07 104.58 104.65 102.78 103.75 1.8M
2023-08-04 101.92 104.71 101.79 103.94 2.7M
2023-08-03 95.97 103.57 95.76 101.14 3.5M
2023-08-02 95.99 96.03 94.43 95.55 2.0M
2023-08-01 96.24 97.09 96.07 96.30 1.5M
2023-07-31 95.84 96.69 95.40 96.65 1.2M
2023-07-28 96.26 96.66 95.26 95.74 1.1M
2023-07-27 97.73 97.75 95.20 95.42 0.9M
2023-07-26 96.67 98.24 96.67 97.34 1.2M
2023-07-25 95.95 98.16 95.90 97.52 0.9M
2023-07-24 96.60 96.81 95.76 96.55 1.1M
2023-07-21 97.58 98.15 96.31 96.60 5.1M
2023-07-20 95.50 97.32 95.24 96.89 1.6M
2023-07-19 94.83 95.54 93.93 94.73 1.8M
2023-07-18 96.00 96.65 93.89 95.37 1.9M
2023-07-17 94.47 96.92 94.47 96.18 2.0M
2023-07-14 94.89 95.54 94.70 95.00 1.3M
2023-07-13 95.85 96.07 94.88 95.27 1.5M
2023-07-12 94.94 96.16 94.08 96.06 1.5M
2023-07-11 93.84 94.43 92.86 94.36 1.3M
2023-07-10 91.38 93.63 91.38 93.60 1.5M
2023-07-07 91.00 91.71 90.66 91.33 1.3M
2023-07-06 91.47 91.47 89.85 91.00 2.3M
2023-07-05 91.42 93.21 91.35 92.14 2.1M
2023-07-03 91.01 91.74 90.33 91.60 1.1M
2023-06-30 92.05 92.29 91.04 91.55 2.7M
2023-06-29 90.51 91.35 90.14 90.87 1.7M
2023-06-28 90.90 90.90 89.71 90.55 1.6M
2023-06-27 90.97 91.02 89.98 90.85 1.5M
2023-06-26 90.25 91.20 89.69 90.63 1.9M
2023-06-23 89.64 90.70 89.12 90.36 2.9M
2023-06-22 90.50 90.69 87.87 89.25 3.2M
2023-06-21 90.88 91.04 89.19 90.50 2.7M
2023-06-20 93.13 93.36 91.89 91.99 1.8M
2023-06-16 93.59 94.52 92.74 92.89 5.0M
2023-06-15 93.72 93.75 92.96 93.46 3.7M
2023-06-14 94.53 95.00 92.77 93.20 2.6M
2023-06-13 93.96 95.33 93.59 94.25 2.4M
2023-06-12 93.00 94.02 92.88 93.75 1.7M
2023-06-09 92.30 93.77 92.09 93.29 2.5M
2023-06-08 91.49 92.47 91.06 92.30 3.1M
2023-06-07 89.55 90.88 89.13 90.81 2.5M
2023-06-06 87.14 89.89 87.14 89.55 2.3M
2023-06-05 87.82 88.81 87.18 87.51 1.8M
2023-06-02 88.66 89.05 87.27 87.54 3.2M
2023-06-01 84.88 89.16 84.79 88.88 3.6M
2023-05-31 83.53 84.55 82.45 84.02 5.2M
2023-05-30 83.86 85.05 83.14 83.70 2.2M
2023-05-26 82.95 83.95 82.31 83.85 2.3M
2023-05-25 83.20 83.20 81.90 82.75 1.9M
2023-05-24 84.04 84.37 82.55 83.31 2.4M
2023-05-23 83.36 84.56 83.17 84.04 2.2M
2023-05-22 82.73 83.96 82.31 83.53 1.9M
2023-05-19 81.73 83.24 81.53 82.30 2.4M
2023-05-18 80.27 81.47 79.56 81.40 2.8M
2023-05-17 79.09 80.63 78.71 80.39 2.3M
2023-05-16 80.19 80.19 78.33 79.00 3.7M
2023-05-15 80.63 81.09 79.18 80.27 2.0M
2023-05-12 79.45 80.39 78.86 79.85 2.0M
2023-05-11 78.58 79.55 78.24 79.12 2.5M
2023-05-10 79.85 80.12 78.75 79.46 1.6M
2023-05-09 77.98 79.10 77.81 78.95 3.2M
2023-05-08 79.74 79.85 78.08 78.71 2.4M
2023-05-05 79.12 80.45 78.28 79.49 2.4M
2023-05-04 76.98 80.37 74.91 78.59 3.8M
2023-05-03 77.20 77.60 76.15 76.51 1.6M
2023-05-02 76.73 77.40 75.95 76.79 2.6M
2023-05-01 77.52 77.65 76.76 77.05 1.8M
2023-04-28 76.90 77.47 76.30 77.40 2.2M
2023-04-27 76.27 77.24 75.98 76.75 1.9M
2023-04-26 76.51 76.97 75.46 75.86 3.1M
2023-04-25 76.64 77.14 75.84 76.93 1.7M
2023-04-24 76.43 77.34 75.60 77.29 1.1M
2023-04-21 76.82 76.97 75.96 76.55 1.2M
2023-04-20 74.74 76.57 74.69 76.47 1.9M
2023-04-19 74.97 75.40 74.50 74.75 1.0M
2023-04-18 75.34 75.95 74.17 74.48 1.2M
2023-04-17 76.58 76.83 74.66 75.04 1.1M
2023-04-14 76.32 76.64 75.50 76.43 1.3M
2023-04-13 76.69 77.59 76.17 77.14 1.3M
2023-04-12 77.93 77.95 76.66 76.81 1.2M
2023-04-11 77.76 77.81 77.18 77.42 1.4M
2023-04-10 76.53 77.37 75.86 77.33 1.5M
2023-04-06 76.61 76.98 76.16 76.96 1.2M
2023-04-05 75.88 77.12 75.68 76.50 1.2M
2023-04-04 76.67 76.97 75.12 76.02 1.3M
2023-04-03 78.00 78.55 76.48 76.62 1.9M
2023-03-31 76.82 78.60 76.73 78.50 3.0M
2023-03-30 76.69 77.44 76.00 76.82 1.7M
2023-03-29 76.29 76.56 75.43 75.88 2.3M
2023-03-28 75.07 76.81 74.85 75.51 1.8M
2023-03-27 73.44 75.43 73.44 75.27 3.2M
2023-03-24 72.56 73.52 71.16 73.44 2.8M
2023-03-23 74.67 75.13 72.77 73.40 1.7M
2023-03-22 76.27 76.33 74.40 74.42 1.9M
2023-03-21 77.58 78.11 75.97 76.52 2.0M
2023-03-20 77.06 78.43 76.91 77.00 1.6M
2023-03-17 77.72 78.46 75.99 76.77 3.9M
2023-03-16 76.62 79.04 76.03 78.43 2.0M
2023-03-15 77.29 77.88 76.35 77.33 2.0M
2023-03-14 77.50 79.10 77.17 77.93 2.1M
2023-03-13 76.93 78.61 76.49 77.10 2.2M
2023-03-10 79.19 79.78 77.24 77.55 2.9M
2023-03-09 78.04 80.19 77.40 78.64 3.1M
2023-03-08 77.75 78.45 77.10 78.07 1.3M
2023-03-07 79.07 79.07 77.32 77.90 2.2M
2023-03-06 78.36 78.88 77.35 78.80 2.3M
2023-03-03 76.23 79.20 76.00 78.98 2.3M
2023-03-02 74.13 76.73 74.00 76.18 1.9M
2023-03-01 74.13 75.39 72.83 74.35 2.6M
2023-02-28 77.81 77.99 74.40 74.89 3.6M
2023-02-27 79.42 80.10 78.00 78.37 1.3M
2023-02-24 77.73 79.41 77.48 79.27 1.5M
2023-02-23 78.00 79.45 78.00 79.22 1.6M
2023-02-22 79.31 79.31 76.40 77.80 3.3M
2023-02-21 81.61 83.01 79.90 80.37 5.1M
2023-02-17 85.20 86.04 81.90 84.55 3.6M
2023-02-16 85.00 87.92 84.93 85.63 3.0M
2023-02-15 84.50 86.49 84.36 86.01 2.0M
2023-02-14 85.92 87.60 85.15 86.06 2.4M
2023-02-13 86.89 87.30 85.94 86.39 1.2M
2023-02-10 84.21 87.00 84.17 86.81 1.4M
2023-02-09 84.93 85.46 83.93 84.42 2.0M
2023-02-08 84.75 85.00 84.14 84.34 2.0M
2023-02-07 83.33 86.27 82.33 85.93 2.0M
2023-02-06 83.01 83.85 82.51 83.26 1.5M
2023-02-03 84.38 85.16 83.05 83.20 1.8M
2023-02-02 85.48 86.68 83.76 85.33 2.4M
2023-02-01 85.46 85.87 82.88 85.41 2.6M
2023-01-31 82.88 85.50 82.38 85.36 2.5M
2023-01-30 85.92 86.85 82.25 82.40 3.0M
2023-01-27 85.88 86.66 84.84 86.58 1.5M
2023-01-26 83.63 86.07 83.28 85.88 2.2M
2023-01-25 83.42 83.56 82.49 83.40 1.5M
2023-01-24 84.00 84.23 82.98 83.91 1.2M
2023-01-23 82.93 84.29 82.56 84.14 1.6M
2023-01-20 81.12 83.10 80.45 83.00 1.8M
2023-01-19 81.60 81.79 80.76 80.84 1.6M
2023-01-18 83.32 84.51 81.77 81.85 2.1M
2023-01-17 83.93 85.02 83.00 83.37 2.8M
2023-01-13 83.81 85.71 83.45 85.16 1.4M
2023-01-12 83.88 84.80 82.77 84.34 1.5M
2023-01-11 83.00 84.38 82.44 84.11 1.7M
2023-01-10 83.40 83.49 81.58 83.08 1.4M
2023-01-09 83.85 85.21 83.58 84.00 1.3M
2023-01-06 83.62 85.16 83.08 83.50 1.9M
2023-01-05 82.92 83.92 81.89 82.41 1.9M
2023-01-04 81.95 83.74 81.29 83.41 2.6M
2023-01-03 86.00 86.12 80.79 81.91 4.0M