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 (%)
Apr 16, 2021 157.70 159.31 157.20 157.92 753,454 +2.45(+1.58%)
Apr 15, 2021 154.14 156.59 152.84 155.47 722,539 +1.99(+1.30%)
Apr 14, 2021 151.73 154.71 151.54 153.48 414,818 +1.55(+1.02%)
Apr 13, 2021 153.35 153.59 151.02 151.93 769,404 -2.61(-1.69%)
Apr 12, 2021 153.66 154.94 153.14 154.54 1,207,244 +2.21(+1.45%)
Apr 09, 2021 151.45 152.40 149.85 152.33 666,200 +2.23(+1.49%)
Apr 08, 2021 151.00 151.49 148.73 150.10 927,630 -0.90(-0.60%)
Apr 07, 2021 153.30 153.30 150.91 151.00 689,102 -2.52(-1.64%)
Apr 06, 2021 152.69 154.90 152.48 153.52 658,363 -0.20(-0.13%)
Apr 05, 2021 153.38 154.25 151.72 153.72 534,378 +1.83(+1.20%)
Apr 01, 2021 150.12 151.95 148.19 151.89 670,300 +2.08(+1.39%)
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%)
Mar 01, 2021 141.55 144.39 141.04 142.51 728,997 +3.60(+2.59%)
Feb 26, 2021 139.06 140.51 135.77 138.91 1,143,100 +0.10(+0.07%)
Feb 25, 2021 141.00 142.45 138.06 138.81 677,232 -2.40(-1.70%)
Feb 24, 2021 137.75 142.70 137.22 141.21 913,096 +4.25(+3.10%)
Feb 23, 2021 137.52 137.72 134.99 136.96 795,189 -0.56(-0.41%)
Feb 22, 2021 134.56 139.03 134.30 137.52 848,993 +2.30(+1.70%)
Feb 19, 2021 132.21 135.93 132.21 135.22 695,300 +3.82(+2.91%)
Feb 18, 2021 131.31 132.07 130.24 131.40 648,235 -1.02(-0.77%)
Feb 17, 2021 130.58 132.48 129.26 132.42 797,945 +1.30(+0.99%)
Feb 16, 2021 133.55 134.67 131.00 131.12 690,572 -1.61(-1.21%)
Feb 12, 2021 130.55 132.74 130.55 132.73 696,700 +2.26(+1.73%)
Feb 11, 2021 129.73 131.26 128.49 130.47 850,665 +1.32(+1.02%)
Feb 10, 2021 130.30 130.66 128.36 129.15 783,425 -0.23(-0.18%)
Feb 09, 2021 129.71 130.54 129.06 129.38 631,251 -0.66(-0.51%)
Feb 08, 2021 127.68 130.28 127.50 130.04 680,766 +2.72(+2.14%)
Feb 05, 2021 127.37 128.82 126.31 127.32 682,900 +1.26(+1.00%)
Feb 04, 2021 126.42 127.75 125.39 126.06 981,291 -0.19(-0.15%)
Feb 03, 2021 124.53 127.17 124.43 126.25 1,224,331 +1.23(+0.98%)
Feb 02, 2021 124.29 125.74 122.03 125.02 1,281,214 +2.35(+1.92%)
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.