Celanese Corp (NY: CE )

112.79 USD -1.00 (-0.88%)
Streaming Delayed Price Updated: 12:42 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 110.71 114.88 110.49 113.79 741,673 +2.28(+2.04%)
Oct 28, 2020 109.23 112.98 109.14 111.51 872,269 -0.60(-0.54%)
Oct 27, 2020 114.55 115.67 111.96 112.11 740,889 -3.39(-2.94%)
Oct 26, 2020 117.00 117.47 113.79 115.50 974,013 -4.68(-3.89%)
Oct 23, 2020 119.24 120.29 118.68 120.18 1,085,100 +2.11(+1.79%)
Oct 22, 2020 116.91 118.44 116.28 118.07 472,272 +1.87(+1.61%)
Oct 21, 2020 116.76 118.43 115.91 116.20 594,371 -1.16(-0.99%)
Oct 20, 2020 118.68 119.59 117.36 117.36 451,307 -0.34(-0.29%)
Oct 19, 2020 120.22 121.76 117.31 117.70 726,850 -2.40(-2.00%)
Oct 16, 2020 120.01 120.67 119.30 120.10 723,500 +0.60(+0.50%)
Oct 15, 2020 116.90 119.51 115.17 119.50 538,686 +1.00(+0.84%)
Oct 14, 2020 116.67 119.00 116.67 118.50 505,866 +2.13(+1.83%)
Oct 13, 2020 116.45 117.09 114.94 116.37 637,969 -0.92(-0.78%)
Oct 12, 2020 118.55 118.55 116.79 117.29 704,040 -0.55(-0.47%)
Oct 09, 2020 119.19 120.00 117.18 117.84 791,300 -0.11(-0.09%)
Oct 08, 2020 117.21 118.12 116.03 117.95 516,848 +1.49(+1.28%)
Oct 07, 2020 114.77 117.13 113.94 116.46 778,609 +5.29(+4.76%)
Oct 06, 2020 111.70 114.86 111.09 111.17 874,592 +0.47(+0.42%)
Oct 05, 2020 109.20 111.82 109.11 110.70 859,647 +2.45(+2.26%)
Oct 02, 2020 104.31 109.31 103.30 108.25 775,200 +2.21(+2.08%)
Oct 01, 2020 108.19 109.54 105.59 106.04 733,726 -1.41(-1.31%)
Sep 30, 2020 107.61 109.32 107.15 107.45 727,599 +0.57(+0.53%)
Sep 29, 2020 108.49 109.22 106.48 106.88 476,335 -1.72(-1.58%)
Sep 28, 2020 108.04 109.94 107.58 108.60 718,915 +2.46(+2.32%)
Sep 25, 2020 104.45 106.49 104.10 106.14 478,500 +0.68(+0.64%)
Sep 24, 2020 106.00 107.23 104.12 105.46 599,254 -0.59(-0.56%)
Sep 23, 2020 108.87 109.55 105.90 106.05 845,815 -3.11(-2.85%)
Sep 22, 2020 110.13 110.87 108.14 109.16 603,360 -0.38(-0.35%)
Sep 21, 2020 110.92 111.48 108.36 109.54 908,585 -4.28(-3.76%)
Sep 18, 2020 113.31 114.69 112.75 113.82 1,289,900 -0.40(-0.35%)
Sep 17, 2020 112.26 115.03 111.21 114.22 1,082,864 +0.78(+0.69%)
Sep 16, 2020 111.00 114.32 110.61 113.44 1,097,071 +3.11(+2.82%)
Sep 15, 2020 109.73 110.98 109.40 110.33 514,301 +0.92(+0.84%)
Sep 14, 2020 107.42 109.87 107.16 109.41 663,901 +2.83(+2.66%)
Sep 11, 2020 105.92 107.33 105.16 106.58 551,300 +1.48(+1.41%)
Sep 10, 2020 106.58 107.13 105.05 105.10 612,213 -1.34(-1.26%)
Sep 09, 2020 104.72 107.11 104.72 106.44 693,510 +2.28(+2.19%)
Sep 08, 2020 104.43 104.95 102.72 104.16 1,118,915 -2.02(-1.90%)
Sep 04, 2020 104.98 106.30 103.99 106.18 1,403,800 +2.44(+2.35%)
Sep 03, 2020 107.10 107.10 102.55 103.74 1,041,720 -2.43(-2.29%)
Sep 02, 2020 105.30 106.44 104.58 106.17 1,314,890 +1.00(+0.95%)
Sep 01, 2020 100.66 105.19 100.02 105.17 917,084 +4.02(+3.97%)
Aug 31, 2020 103.73 103.73 101.07 101.15 927,164 -2.79(-2.68%)
Aug 28, 2020 103.23 104.13 102.12 103.94 357,000 +0.97(+0.94%)
Aug 27, 2020 103.35 103.59 101.86 102.97 473,947 +0.18(+0.18%)
Aug 26, 2020 102.02 103.53 101.24 102.79 543,258 +0.62(+0.61%)
Aug 25, 2020 103.27 104.45 101.57 102.17 682,677 -0.89(-0.86%)
Aug 24, 2020 100.68 103.19 100.32 103.06 592,455 +3.25(+3.26%)
Aug 21, 2020 99.55 100.29 98.83 99.81 574,800 -0.15(-0.15%)
Aug 20, 2020 99.08 100.42 98.61 99.96 549,763 -0.30(-0.30%)
Aug 19, 2020 100.34 101.51 99.67 100.26 379,512 -0.06(-0.06%)
Aug 18, 2020 100.87 101.38 100.23 100.32 510,701 -0.44(-0.44%)
Aug 17, 2020 102.14 102.80 99.18 100.76 459,640 -0.72(-0.71%)
Aug 14, 2020 100.13 102.25 100.05 101.48 444,400 +0.44(+0.44%)
Aug 13, 2020 101.13 102.29 100.68 101.04 531,099 -0.96(-0.94%)
Aug 12, 2020 104.18 104.43 101.75 102.00 1,022,438 -1.00(-0.97%)
Aug 11, 2020 104.61 107.03 102.99 103.00 1,050,586 -0.15(-0.15%)
Aug 10, 2020 101.05 103.17 100.83 103.15 629,200 +2.17(+2.15%)
Aug 07, 2020 98.00 101.09 98.00 100.98 818,500 +2.01(+2.03%)
Aug 06, 2020 98.32 99.59 97.75 98.97 908,275 -0.27(-0.27%)
Aug 05, 2020 98.39 100.59 98.38 99.24 1,016,229 +1.75(+1.80%)
Aug 04, 2020 96.16 98.22 94.93 97.49 1,145,399 +1.01(+1.05%)
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.