Celanese Corp (NY: CE )

143.21 USD +0.49 (+0.34%)
Streaming Delayed Price Updated: 10:42 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 84.22 84.78 83.65 84.40 1,720,213 +0.28(+0.33%)
Jan 30, 2017 84.57 84.63 83.19 84.12 752,284 -0.98(-1.15%)
Jan 27, 2017 85.80 86.12 84.41 85.10 992,507 -1.70(-1.96%)
Jan 26, 2017 86.62 87.62 86.08 86.80 730,796 +0.24(+0.28%)
Jan 25, 2017 85.71 86.68 85.29 86.56 794,950 +0.90(+1.05%)
Jan 24, 2017 84.37 85.68 84.09 85.66 798,816 +1.79(+2.13%)
Jan 23, 2017 82.48 84.05 82.33 83.87 851,821 +1.15(+1.39%)
Jan 20, 2017 82.62 83.21 81.88 82.72 450,293 +0.51(+0.62%)
Jan 19, 2017 82.82 83.28 81.69 82.21 864,719 -0.35(-0.42%)
Jan 18, 2017 81.63 82.63 81.26 82.56 962,495 +1.08(+1.33%)
Jan 17, 2017 81.91 82.00 81.01 81.48 427,004 -1.04(-1.26%)
Jan 13, 2017 82.52 82.52 82.52 0 -0.77(-0.92%)
Jan 12, 2017 82.76 83.43 81.82 83.29 655,840 +0.30(+0.36%)
Jan 11, 2017 81.41 83.08 81.41 82.99 754,266 +1.66(+2.04%)
Jan 10, 2017 81.03 82.50 80.53 81.33 712,630 +0.77(+0.96%)
Jan 09, 2017 80.74 81.40 80.12 80.56 579,238 -0.47(-0.58%)
Jan 06, 2017 80.83 81.21 80.10 81.03 530,756 +0.28(+0.35%)
Jan 05, 2017 80.39 81.88 80.06 80.75 751,074 -0.07(-0.09%)
Jan 04, 2017 79.84 80.82 79.41 80.82 670,087 +1.31(+1.65%)
Jan 03, 2017 79.42 80.72 78.38 79.51 568,032 +0.77(+0.98%)
Dec 30, 2016 78.74 78.74 78.74 0 -0.54(-0.68%)
Dec 29, 2016 79.35 79.77 78.96 79.28 285,528 +0.12(+0.15%)
Dec 28, 2016 80.95 80.95 79.07 79.16 396,895 -1.41(-1.75%)
Dec 27, 2016 80.78 81.14 80.33 80.57 256,384 -0.11(-0.14%)
Dec 23, 2016 80.68 80.68 80.68 0 +0.40(+0.50%)
Dec 22, 2016 81.43 81.66 80.17 80.28 625,301 -1.02(-1.25%)
Dec 21, 2016 82.19 82.19 81.16 81.30 446,595 -0.75(-0.91%)
Dec 20, 2016 82.03 82.17 81.38 82.05 452,826 +0.17(+0.21%)
Dec 19, 2016 81.36 81.89 81.07 81.88 581,974 +0.23(+0.28%)
Dec 16, 2016 82.66 83.00 81.23 81.65 1,331,483 -1.25(-1.51%)
Dec 15, 2016 81.59 83.73 81.56 82.90 953,154 +1.16(+1.42%)
Dec 14, 2016 83.00 83.84 81.67 81.74 956,449 -1.56(-1.87%)
Dec 13, 2016 84.40 84.97 82.97 83.30 534,263 +0.20(+0.24%)
Dec 12, 2016 82.95 83.60 82.54 83.10 626,520 +0.32(+0.39%)
Dec 09, 2016 83.08 83.49 82.17 82.78 832,574 -0.43(-0.52%)
Dec 08, 2016 82.09 83.47 82.00 83.21 945,539 +1.58(+1.94%)
Dec 07, 2016 79.85 81.64 79.69 81.63 1,597,448 +0.98(+1.22%)
Dec 06, 2016 80.20 80.83 79.78 80.65 926,292 +0.28(+0.35%)
Dec 05, 2016 79.61 80.46 79.31 80.37 612,314 +1.27(+1.61%)
Dec 02, 2016 78.91 79.47 78.50 79.10 764,178 +0.30(+0.38%)
Dec 01, 2016 80.06 80.30 78.73 78.80 1,158,909 -0.52(-0.66%)
Nov 30, 2016 79.25 80.07 78.76 79.32 1,413,364 +2.16(+2.80%)
Nov 29, 2016 76.20 77.74 76.20 77.16 807,173 +0.56(+0.73%)
Nov 28, 2016 76.94 77.59 75.79 76.60 1,499,155 -0.69(-0.89%)
Nov 25, 2016 78.52 78.60 76.95 77.29 559,750 -1.40(-1.78%)
Nov 23, 2016 78.69 78.69 78.69 0 +0.55(+0.70%)
Nov 22, 2016 78.70 78.73 77.69 78.14 811,334 -0.18(-0.23%)
Nov 21, 2016 78.74 78.89 78.27 78.32 702,316 +0.21(+0.27%)
Nov 18, 2016 78.46 78.83 78.04 78.11 618,814 -0.56(-0.71%)
Nov 17, 2016 79.07 79.30 78.34 78.67 1,053,264 -0.04(-0.05%)
Nov 16, 2016 78.16 79.04 78.02 78.71 1,160,777 +0.03(+0.04%)
Nov 15, 2016 78.31 79.09 77.81 78.68 1,065,481 +0.19(+0.24%)
Nov 14, 2016 77.06 78.69 77.06 78.49 1,857,148 +1.51(+1.96%)
Nov 11, 2016 75.90 77.09 75.83 76.98 919,949 +0.69(+0.90%)
Nov 10, 2016 75.78 77.49 75.78 76.29 1,176,210 +0.69(+0.91%)
Nov 09, 2016 71.94 75.87 71.94 75.60 1,216,446 +2.68(+3.68%)
Nov 08, 2016 73.15 73.47 71.75 72.92 643,518 -0.33(-0.45%)
Nov 07, 2016 73.20 73.49 72.58 73.25 657,601 +1.18(+1.64%)
Nov 04, 2016 71.73 72.86 71.24 72.07 676,131 +0.23(+0.32%)
Nov 03, 2016 71.92 72.61 71.78 71.84 594,077 +0.02(+0.03%)
Nov 02, 2016 72.14 72.81 71.82 71.82 819,837 -0.60(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.