CEG(CEG)
CEG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $303.85 | $305.75 | $291.60 | $296.21 | 2.16M |
| 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 |
| 3/27/2026 | $295.91 | $306.94 | $295.91 | $301.49 | 2.50M |
| 3/26/2026 | $301.00 | $303.00 | $285.67 | $295.19 | 3.13M |
| 3/25/2026 | $302.77 | $309.19 | $300.33 | $303.32 | 2.42M |
| 3/24/2026 | $286.44 | $299.26 | $286.44 | $294.85 | 2.41M |
| 3/23/2026 | $290.53 | $294.64 | $285.51 | $289.76 | 2.72M |
| 3/20/2026 | $314.44 | $316.47 | $277.87 | $281.99 | 6.11M |
| 3/19/2026 | $313.95 | $318.38 | $306.70 | $316.47 | 2.39M |
| 3/18/2026 | $308.99 | $322.65 | $307.55 | $317.22 | 2.63M |
| 3/17/2026 | $307.98 | $311.01 | $305.55 | $307.69 | 2.01M |
| 3/16/2026 | $305.87 | $307.50 | $301.42 | $305.58 | 2.21M |
| 3/13/2026 | $303.32 | $308.80 | $298.88 | $301.77 | 1.99M |
| 3/12/2026 | $297.00 | $309.28 | $295.00 | $301.55 | 2.75M |
| 3/11/2026 | $316.78 | $316.93 | $298.25 | $300.69 | 4.34M |
| 3/10/2026 | $322.71 | $326.06 | $316.69 | $317.09 | 2.32M |
| 3/9/2026 | $312.26 | $323.95 | $309.03 | $322.99 | 2.74M |
| 3/6/2026 | $327.05 | $331.50 | $317.50 | $319.06 | 3.43M |
| 3/5/2026 | $317.59 | $332.42 | $317.59 | $332.07 | 3.14M |
| 3/4/2026 | $323.76 | $326.59 | $318.00 | $322.85 | 2.34M |
| 3/3/2026 | $313.00 | $328.40 | $309.13 | $324.87 | 4.26M |
| 3/2/2026 | $321.94 | $333.80 | $320.72 | $327.16 | 3.54M |
| 2/27/2026 | $320.00 | $330.15 | $318.60 | $329.88 | 3.44M |
| 2/26/2026 | $324.51 | $324.92 | $308.71 | $323.56 | 3.96M |
| 2/25/2026 | $312.64 | $327.64 | $312.52 | $325.84 | 5.00M |
| 2/24/2026 | $297.40 | $313.12 | $290.81 | $312.64 | 4.65M |
| 2/23/2026 | $294.00 | $299.75 | $289.09 | $293.80 | 3.22M |
| 2/20/2026 | $291.93 | $297.23 | $289.88 | $294.84 | 3.13M |
| 2/19/2026 | $292.48 | $298.23 | $289.00 | $291.66 | 2.55M |
| 2/18/2026 | $305.71 | $310.65 | $290.69 | $294.05 | 3.79M |
| 2/17/2026 | $289.49 | $307.53 | $288.00 | $303.01 | 5.26M |
| 2/13/2026 | $275.99 | $294.36 | $272.00 | $288.43 | 5.45M |
| 2/12/2026 | $278.44 | $285.37 | $270.36 | $276.12 | 4.89M |
| 2/11/2026 | $272.61 | $277.57 | $268.26 | $276.85 | 3.86M |
| 2/10/2026 | $275.82 | $276.47 | $267.00 | $271.14 | 4.60M |
| 2/9/2026 | $263.13 | $272.92 | $260.69 | $272.15 | 4.18M |
| 2/6/2026 | $254.15 | $263.96 | $252.38 | $261.42 | 6.31M |
| 2/5/2026 | $248.15 | $254.00 | $243.30 | $247.06 | 4.00M |
| 2/4/2026 | $268.95 | $268.95 | $245.02 | $250.46 | 7.17M |
| 2/3/2026 | $272.46 | $273.40 | $263.71 | $268.45 | 3.58M |
| 2/2/2026 | $279.19 | $282.98 | $268.90 | $270.88 | 4.04M |
| 1/30/2026 | $283.76 | $288.34 | $278.23 | $280.68 | 2.76M |
| 1/29/2026 | $288.21 | $292.67 | $283.11 | $287.45 | 3.14M |
| 1/28/2026 | $291.35 | $293.23 | $285.17 | $287.95 | 3.28M |
| 1/27/2026 | $286.02 | $290.40 | $282.50 | $288.76 | 5.96M |
| 1/26/2026 | $286.55 | $291.80 | $284.41 | $285.27 | 3.34M |
| 1/23/2026 | $287.44 | $292.25 | $285.44 | $289.06 | 3.79M |
| 1/22/2026 | $300.49 | $302.73 | $286.90 | $287.35 | 4.77M |
| 1/21/2026 | $297.86 | $300.15 | $290.94 | $294.37 | 5.71M |
| 1/20/2026 | $301.48 | $308.75 | $292.46 | $295.40 | 6.08M |