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 31, 2021 151.29 152.55 149.49 149.81 945,321 -1.68(-1.11%)
Mar 30, 2021 152.94 153.91 151.16 151.49 715,026 -0.73(-0.48%)
Mar 29, 2021 151.66 153.84 150.90 152.22 788,493 -0.47(-0.31%)
Mar 26, 2021 153.36 155.62 150.88 152.69 762,300 +3.08(+2.06%)
Mar 25, 2021 143.10 149.93 142.17 149.61 1,012,384 +6.69(+4.68%)
Mar 24, 2021 142.42 145.86 142.32 142.92 638,333 +1.45(+1.02%)
Mar 23, 2021 145.63 147.25 140.56 141.47 998,211 -5.47(-3.72%)
Mar 22, 2021 147.82 148.29 145.48 146.94 691,700 -0.70(-0.47%)
Mar 19, 2021 147.52 149.15 144.04 147.64 1,855,900 -1.03(-0.69%)
Mar 18, 2021 147.52 151.10 147.24 148.67 689,865 +2.12(+1.45%)
Mar 17, 2021 144.84 146.56 143.65 146.55 752,945 +2.85(+1.98%)
Mar 16, 2021 145.72 146.16 142.41 143.70 836,103 -2.21(-1.51%)
Mar 15, 2021 147.43 148.21 143.76 145.91 665,426 -2.09(-1.41%)
Mar 12, 2021 147.63 148.79 147.27 148.00 764,100 +1.00(+0.68%)
Mar 11, 2021 148.87 149.49 146.65 147.00 955,360 -0.56(-0.38%)
Mar 10, 2021 145.68 148.59 145.32 147.56 756,462 +2.20(+1.51%)
Mar 09, 2021 150.10 150.60 145.01 145.36 1,091,734 -4.74(-3.16%)
Mar 08, 2021 147.38 152.60 147.38 150.10 955,902 +2.24(+1.51%)
Mar 05, 2021 143.57 148.77 143.27 147.86 811,800 +6.07(+4.28%)
Mar 04, 2021 143.34 145.21 139.42 141.79 859,470 -1.79(-1.25%)
Mar 03, 2021 143.15 145.10 142.44 143.58 693,321 +0.86(+0.60%)
Mar 02, 2021 142.40 144.86 142.40 142.72 775,000 +0.21(+0.15%)
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.