Last: | $217.74 |
---|---|
Change Percent: | -0.46% |
Open: | $214.57 |
Close: | $217.74 |
High: | $217.91 |
Low: | $210.77 |
Volume: | 1,623,958 |
Last Trade Date Time: | 05/14/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$217.74 | $214.57 | $217.74 | $217.91 | $210.77 | 1,623,958 | 05-14-2024 |
$213.59 | $217 | $213.59 | $218.675 | $212.59 | 1,919,292 | 05-13-2024 |
$214.93 | $220.52 | $214.93 | $220.52 | $211.86 | 2,744,720 | 05-10-2024 |
$215.91 | $205.43 | $215.91 | $215.95 | $203 | 4,313,536 | 05-09-2024 |
$208 | $198.54 | $208 | $208.27 | $198.11 | 3,985,699 | 05-08-2024 |
$200.56 | $198.7 | $200.56 | $205.08 | $197.35 | 2,797,320 | 05-07-2024 |
$197.7 | $197.75 | $197.7 | $198.91 | $194.12 | 2,706,644 | 05-06-2024 |
$194.86 | $189.33 | $194.86 | $197.27 | $188 | 3,480,155 | 05-03-2024 |
$186.18 | $185 | $186.18 | $187.18 | $183.6 | 3,071,020 | 05-02-2024 |
$184.56 | $186.25 | $184.56 | $188.205 | $183.92 | 2,590,770 | 05-01-2024 |
$185.94 | $188.61 | $185.94 | $189.4 | $185.71 | 2,173,187 | 04-30-2024 |
$188.61 | $188.43 | $188.61 | $190.42 | $186.1401 | 2,205,548 | 04-29-2024 |
$188.37 | $186.915 | $188.37 | $189.38 | $185.63 | 1,826,633 | 04-26-2024 |
$188.01 | $185.6 | $188.01 | $190.5293 | $185.405 | 2,908,922 | 04-25-2024 |
$186.16 | $186.73 | $186.16 | $194.37 | $183.6473 | 2,231,328 | 04-24-2024 |
$188.25 | $183.97 | $188.25 | $189.75 | $183.97 | 2,260,876 | 04-23-2024 |
$183.22 | $181.6 | $183.22 | $183.85 | $178.21 | 2,327,715 | 04-22-2024 |
$180.9 | $183.3 | $180.9 | $185.96 | $177.65 | 3,442,481 | 04-19-2024 |
$183.86 | $186.13 | $183.86 | $188.268 | $183.09 | 1,654,159 | 04-18-2024 |
$185.4 | $187.92 | $185.4 | $189.04 | $182.63 | 3,283,141 | 04-17-2024 |
News, Short Squeeze, Breakout and More Instantly...
Constellation Energy Corporation Company Name:
CEG Stock Symbol:
NASDAQ Market:
These large-cap stocks were the best performers in the last week. Are they in your portfolio? Teva Pharmaceutical Industries (NYSE:TEVA) shares s...
A look at the top 10 most actives in the United States Greenwave Technology Solutions Inc. (GWAV) rose 20.3% to $0.0699 on volume of 164,902,840 shares Safe and Green Development Corporation (SGD) rose 36.7% to $0.8477 on volume of 100,466,382 shares PROSHARES TRUST (SQQQ) fell 0.6% to $1...
Trading in U.S. index futures suggests stocks may be off to a lackluster start again on Thursday. Much of the negativity in the recent session was ...