CEG(CEG)
CEG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $265.25 | $269.45 | $260.28 | $264.02 | 3.92M |
| 6/25/2026 | $270.00 | $275.81 | $268.25 | $268.69 | 3.54M |
| 6/24/2026 | $272.85 | $274.02 | $266.34 | $267.97 | 2.68M |
| 6/23/2026 | $268.40 | $275.42 | $267.50 | $270.26 | 3.39M |
| 6/22/2026 | $274.86 | $279.74 | $272.10 | $275.53 | 2.75M |
| 6/18/2026 | $268.73 | $282.77 | $268.00 | $274.06 | 6.99M |
| 6/17/2026 | $267.37 | $272.22 | $264.71 | $267.17 | 3.36M |
| 6/16/2026 | $263.59 | $272.42 | $261.90 | $268.00 | 3.80M |
| 6/15/2026 | $259.74 | $264.93 | $256.12 | $262.35 | 3.83M |
| 6/12/2026 | $249.83 | $255.12 | $247.65 | $253.76 | 3.42M |
| 6/11/2026 | $244.98 | $248.31 | $242.90 | $246.71 | 5.10M |
| 6/10/2026 | $249.02 | $250.54 | $240.51 | $242.30 | 4.07M |
| 6/9/2026 | $252.66 | $256.47 | $245.45 | $251.65 | 3.55M |
| 6/8/2026 | $256.10 | $256.10 | $250.14 | $250.67 | 3.63M |
| 6/5/2026 | $261.00 | $261.87 | $253.68 | $254.83 | 4.13M |
| 6/4/2026 | $266.86 | $268.65 | $261.20 | $264.59 | 3.47M |
| 6/3/2026 | $272.71 | $274.50 | $265.23 | $267.24 | 4.37M |
| 6/2/2026 | $266.99 | $275.00 | $260.30 | $272.65 | 7.77M |
| 6/1/2026 | $275.00 | $278.61 | $264.21 | $265.70 | 11.48M |
| 5/29/2026 | $286.44 | $290.90 | $284.67 | $287.75 | 2.49M |
| 5/28/2026 | $285.23 | $289.89 | $281.11 | $286.31 | 2.38M |
| 5/27/2026 | $300.62 | $300.81 | $286.69 | $288.68 | 3.35M |
| 5/26/2026 | $300.01 | $310.45 | $299.08 | $301.57 | 3.61M |
| 5/22/2026 | $287.52 | $296.90 | $287.00 | $294.07 | 2.88M |
| 5/21/2026 | $281.53 | $288.07 | $281.53 | $285.83 | 2.37M |
| 5/20/2026 | $273.39 | $282.60 | $270.20 | $281.26 | 4.10M |
| 5/19/2026 | $258.48 | $261.21 | $256.10 | $260.67 | 3.94M |
| 5/18/2026 | $267.20 | $267.87 | $258.90 | $262.00 | 3.44M |
| 5/15/2026 | $270.65 | $273.20 | $266.57 | $267.20 | 3.84M |
| 5/14/2026 | $274.70 | $278.60 | $273.80 | $275.26 | 3.66M |
| 5/13/2026 | $289.20 | $292.00 | $268.98 | $274.89 | 6.65M |
| 5/12/2026 | $298.69 | $300.71 | $287.50 | $293.60 | 3.76M |
| 5/11/2026 | $315.30 | $317.74 | $288.83 | $299.69 | 6.27M |
| 5/8/2026 | $314.87 | $317.65 | $301.76 | $303.63 | 2.95M |
| 5/7/2026 | $323.01 | $328.80 | $310.66 | $311.28 | 2.63M |
| 5/6/2026 | $320.42 | $325.69 | $314.01 | $322.78 | 3.10M |
| 5/5/2026 | $323.85 | $324.99 | $318.58 | $320.42 | 1.90M |
| 5/4/2026 | $308.78 | $325.42 | $308.78 | $321.05 | 2.83M |
| 5/1/2026 | $312.51 | $317.24 | $307.62 | $307.81 | 2.10M |
| 4/30/2026 | $302.86 | $314.57 | $300.91 | $313.00 | 2.91M |
| 4/29/2026 | $306.65 | $307.67 | $294.26 | $297.00 | 2.73M |
| 4/28/2026 | $313.71 | $314.28 | $304.88 | $305.71 | 2.63M |
| 4/27/2026 | $318.00 | $318.50 | $304.12 | $315.17 | 2.37M |
| 4/24/2026 | $294.11 | $314.20 | $291.21 | $313.53 | 3.61M |
| 4/23/2026 | $289.42 | $293.70 | $284.01 | $292.77 | 2.77M |
| 4/22/2026 | $282.51 | $289.08 | $282.34 | $287.16 | 2.58M |
| 4/21/2026 | $288.00 | $289.12 | $276.84 | $277.70 | 3.40M |
| 4/20/2026 | $295.28 | $296.45 | $286.27 | $287.56 | 2.48M |
| 4/17/2026 | $304.02 | $305.76 | $291.60 | $296.21 | 2.27M |
| 4/16/2026 | $296.36 | $304.18 | $294.18 | $299.14 | 2.90M |
| 4/15/2026 | $298.45 | $299.86 | $292.64 | $294.73 | 1.93M |
| 4/14/2026 | $295.75 | $297.40 | $289.97 | $296.61 | 2.28M |
| 4/13/2026 | $283.04 | $292.70 | $281.50 | $291.72 | 2.70M |
| 4/10/2026 | $280.41 | $293.00 | $280.00 | $286.50 | 2.69M |
| 4/9/2026 | $284.57 | $293.60 | $280.03 | $280.25 | 3.00M |
| 4/8/2026 | $283.00 | $288.00 | $281.24 | $284.27 | 2.58M |
| 4/7/2026 | $273.91 | $275.63 | $267.70 | $272.58 | 2.83M |
| 4/6/2026 | $273.65 | $277.77 | $272.48 | $275.16 | 2.47M |
| 4/2/2026 | $271.26 | $275.64 | $264.74 | $272.82 | 3.26M |
| 4/1/2026 | $282.44 | $286.70 | $277.30 | $279.46 | 3.56M |
| 3/31/2026 | $275.05 | $284.93 | $270.89 | $279.25 | 6.21M |
| 3/30/2026 | $303.57 | $310.00 | $295.00 | $298.61 | 2.67M |