CEG: Historical Prices for CONSTELLATION ENGY

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.07	31.46	30.91	31.29	1,486,700	31.29
19-Nov-09	31.42	31.56	31.00	31.22	1,174,300	31.22
18-Nov-09	31.98	32.03	31.46	31.53	1,834,900	31.53
17-Nov-09	32.41	32.43	31.90	32.12	1,462,000	32.12
16-Nov-09	32.53	32.76	32.32	32.47	1,717,800	32.47
13-Nov-09	32.11	32.50	31.88	32.38	1,576,600	32.38
12-Nov-09	32.20	32.54	32.04	32.11	2,565,200	32.11
11-Nov-09	32.63	32.73	31.98	32.28	2,325,400	32.28
10-Nov-09	32.51	32.87	32.40	32.44	2,018,100	32.44
9-Nov-09	32.45	32.67	32.33	32.56	2,045,900	32.56
6-Nov-09	32.54	32.79	32.18	32.22	1,944,100	32.22
5-Nov-09	31.98	32.78	31.85	32.77	1,602,300	32.77
4-Nov-09	31.80	32.32	31.68	31.88	1,775,200	31.88
3-Nov-09	31.77	31.90	31.34	31.57	1,423,400	31.57
2-Nov-09	31.23	32.46	31.06	31.81	2,019,800	31.81
30-Oct-09	32.00	32.41	30.84	30.92	3,687,800	30.92
29-Oct-09	31.02	31.60	30.79	31.13	1,541,500	31.13
28-Oct-09	31.86	31.98	30.94	31.00	1,829,600	31.00
27-Oct-09	32.03	32.42	31.81	31.88	1,455,800	31.88
26-Oct-09	32.13	32.79	31.78	31.90	2,705,500	31.90
23-Oct-09	33.37	33.37	31.78	31.83	2,072,500	31.83
22-Oct-09	33.11	33.31	32.66	33.30	1,111,500	33.30
21-Oct-09	33.27	33.79	32.96	33.15	1,143,300	33.15
20-Oct-09	33.36	33.43	33.00	33.28	1,079,300	33.28
19-Oct-09	33.16	33.57	32.81	33.41	624,900	33.41
16-Oct-09	33.27	33.50	32.95	33.16	810,800	33.16
15-Oct-09	33.35	33.56	33.13	33.53	1,173,400	33.53
14-Oct-09	33.58	33.87	33.16	33.46	618,800	33.46
13-Oct-09	33.08	33.42	32.94	33.36	732,400	33.36
12-Oct-09	33.00	33.36	32.80	33.12	708,400	33.12
9-Oct-09	32.68	32.99	32.61	32.96	716,900	32.96
8-Oct-09	32.93	32.99	32.45	32.62	777,700	32.62
7-Oct-09	32.37	32.75	32.08	32.72	1,029,700	32.72
6-Oct-09	31.73	32.51	31.48	32.49	1,475,600	32.49
5-Oct-09	30.75	31.85	30.24	31.69	1,131,000	31.69
2-Oct-09	31.17	31.34	30.58	30.69	1,270,800	30.69
1-Oct-09	32.24	32.38	31.41	31.41	822,500	31.41
30-Sep-09	32.53	32.58	31.91	32.37	1,743,000	32.37
29-Sep-09	32.25	32.61	32.01	32.53	1,816,600	32.53
28-Sep-09	32.02	32.40	31.73	32.28	552,200	32.28
25-Sep-09	32.27	32.34	31.60	31.84	1,169,700	31.84
24-Sep-09	32.84	33.02	32.12	32.31	736,800	32.31
23-Sep-09	32.62	33.37	32.47	32.76	1,296,400	32.76
22-Sep-09	32.29	32.75	32.29	32.61	1,427,300	32.61
21-Sep-09	32.49	32.57	32.15	32.37	796,000	32.37
18-Sep-09	32.17	32.87	32.12	32.57	1,965,500	32.57
17-Sep-09	32.89	33.10	31.64	32.04	2,818,900	32.04
16-Sep-09	32.74	33.33	32.51	33.00	1,545,700	33.00
15-Sep-09	32.67	32.82	32.21	32.72	1,784,400	32.72
14-Sep-09	31.77	32.92	31.50	32.90	1,524,400	32.90
11-Sep-09	32.18	32.68	31.77	31.79	933,400	31.79
10-Sep-09	31.71	32.28	31.50	32.28	1,176,400	32.28
9-Sep-09	31.60	31.94	31.49	31.86	1,213,100	31.86
8-Sep-09	31.40	31.75	31.14	31.72	1,083,200	31.72
8-Sep-09	$ 0.24 Dividend
4-Sep-09	31.13	31.47	30.90	31.45	1,064,100	31.21
3-Sep-09	31.62	31.79	30.88	31.08	1,499,900	30.84
2-Sep-09	31.63	31.73	31.11	31.54	1,366,400	31.30
1-Sep-09	31.64	32.27	31.40	31.67	1,991,000	31.43
31-Aug-09	31.61	31.74	31.13	31.65	1,658,200	31.41
28-Aug-09	31.76	31.77	31.19	31.69	1,269,200	31.45
27-Aug-09	31.48	31.80	31.23	31.59	1,801,200	31.35
26-Aug-09	31.03	31.52	30.76	31.49	1,611,400	31.25
25-Aug-09	31.29	31.55	30.98	31.02	1,183,100	30.78
24-Aug-09	31.22	31.65	30.94	31.28	1,914,200	31.04
21-Aug-09	30.29	31.32	30.02	31.32	2,364,600	31.08
20-Aug-09	29.63	30.16	29.58	30.10	1,334,500	29.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions