Celanese Corp (NY: CE )

157.92 USD +2.45 (+1.58%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 100.21 100.21 100.21 0 +0.47(+0.47%)
Mar 28, 2018 99.60 101.63 99.07 99.74 1,303,258 +0.99(+1.00%)
Mar 27, 2018 98.96 100.07 98.01 98.75 1,035,971 +0.28(+0.28%)
Mar 26, 2018 98.69 99.39 96.84 98.47 1,072,190 +1.75(+1.81%)
Mar 23, 2018 100.74 101.10 96.49 96.72 900,500 -3.66(-3.65%)
Mar 22, 2018 102.57 103.80 99.97 100.38 846,018 -3.70(-3.55%)
Mar 21, 2018 101.79 105.06 101.33 104.08 1,131,334 +2.64(+2.60%)
Mar 20, 2018 101.90 103.72 100.13 101.44 1,901,327 -4.27(-4.04%)
Mar 19, 2018 106.10 106.37 105.31 105.71 593,646 -1.02(-0.96%)
Mar 16, 2018 105.73 107.05 105.09 106.73 670,692 +1.00(+0.95%)
Mar 15, 2018 106.17 106.85 105.66 105.73 447,969 -0.34(-0.32%)
Mar 14, 2018 108.10 108.31 105.53 106.07 406,693 -1.76(-1.63%)
Mar 13, 2018 108.22 109.25 107.46 107.83 795,290 +0.22(+0.20%)
Mar 12, 2018 108.73 109.17 107.53 107.61 490,626 -0.94(-0.87%)
Mar 09, 2018 107.73 108.76 107.26 108.55 584,760 +1.79(+1.68%)
Mar 08, 2018 107.93 107.93 105.86 106.76 582,380 -0.59(-0.55%)
Mar 07, 2018 107.86 106.24 107.35 496,644 -0.11(-0.10%)
Mar 06, 2018 106.39 108.45 105.06 107.46 723,413 +1.24(+1.17%)
Mar 05, 2018 104.03 106.47 103.50 106.22 664,155 +1.59(+1.52%)
Mar 02, 2018 102.46 104.96 102.07 104.63 858,708 +1.35(+1.31%)
Mar 01, 2018 101.05 104.21 100.84 103.28 1,235,173 +2.42(+2.40%)
Feb 28, 2018 102.90 104.03 100.84 100.86 510,829 -1.97(-1.92%)
Feb 27, 2018 103.98 104.42 102.83 102.83 439,672 -1.10(-1.06%)
Feb 26, 2018 104.01 104.32 102.48 103.93 443,536 -0.02(-0.02%)
Feb 23, 2018 103.26 104.14 102.60 103.95 317,594 +1.41(+1.38%)
Feb 22, 2018 103.72 102.54 543,809 +0.11(+0.11%)
Feb 21, 2018 102.70 103.98 102.29 102.43 400,323 +0.05(+0.05%)
Feb 20, 2018 102.10 102.76 101.58 102.38 589,585 -0.11(-0.11%)
Feb 16, 2018 102.49 102.49 102.49 0 -0.62(-0.60%)
Feb 15, 2018 103.61 103.61 101.73 103.11 531,782 +0.33(+0.32%)
Feb 14, 2018 100.27 103.50 99.85 102.78 748,775 +1.63(+1.61%)
Feb 13, 2018 101.01 101.57 100.08 101.15 494,486 +0.11(+0.11%)
Feb 12, 2018 101.40 102.62 100.12 101.04 584,101 +0.83(+0.83%)
Feb 09, 2018 99.23 100.75 96.38 100.21 1,080,804 +2.47(+2.53%)
Feb 08, 2018 101.69 101.90 97.72 97.74 634,458 -4.14(-4.06%)
Feb 07, 2018 102.98 103.78 101.83 101.88 472,282 -1.38(-1.34%)
Feb 06, 2018 99.40 104.11 98.00 103.26 1,415,241 +1.33(+1.30%)
Feb 05, 2018 104.84 106.27 100.79 101.93 682,740 -3.16(-3.01%)
Feb 02, 2018 106.00 106.56 104.69 105.09 862,638 -1.72(-1.61%)
Feb 01, 2018 107.51 108.13 106.32 106.81 507,481 -1.35(-1.25%)
Jan 31, 2018 110.66 110.76 107.65 108.16 865,852 -1.65(-1.50%)
Jan 30, 2018 110.54 110.93 108.83 109.81 803,369 -1.29(-1.16%)
Jan 29, 2018 111.65 112.01 110.35 111.10 941,923 -0.26(-0.23%)
Jan 26, 2018 112.87 114.00 110.32 111.36 1,319,402 -0.98(-0.87%)
Jan 25, 2018 110.81 112.86 110.56 112.34 1,256,678 +2.24(+2.03%)
Jan 24, 2018 110.63 111.45 109.57 110.10 689,938 -0.32(-0.29%)
Jan 23, 2018 110.72 111.00 108.87 110.42 670,906 -0.70(-0.63%)
Jan 22, 2018 112.69 112.75 110.52 111.12 690,601 -1.84(-1.63%)
Jan 19, 2018 111.36 113.33 110.81 112.96 699,463 +1.93(+1.74%)
Jan 18, 2018 110.36 111.33 109.71 111.03 668,469 +0.27(+0.24%)
Jan 17, 2018 110.43 111.46 110.01 110.76 469,930 +1.09(+0.99%)
Jan 16, 2018 111.74 111.86 108.88 109.67 675,211 -1.67(-1.50%)
Jan 12, 2018 111.34 111.34 111.34 0 +0.07(+0.06%)
Jan 11, 2018 108.45 111.48 108.45 111.27 551,998 +3.10(+2.87%)
Jan 10, 2018 108.29 108.65 106.90 108.17 434,026 -0.31(-0.29%)
Jan 09, 2018 109.37 109.37 108.41 108.48 368,415 -0.25(-0.23%)
Jan 08, 2018 108.47 109.26 108.35 108.73 456,260 +0.48(+0.44%)
Jan 05, 2018 107.98 108.39 107.46 108.25 482,600 +1.01(+0.94%)
Jan 04, 2018 107.93 107.94 107.14 107.24 671,698 +0.06(+0.06%)
Jan 03, 2018 107.08 107.33 106.60 107.18 558,212 +0.42(+0.39%)
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.