Celanese Corp (NY: CE )

153.48 USD +1.55 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 107.40 107.52 106.04 106.76 668,982 -0.32(-0.30%)
Dec 29, 2017 107.08 107.08 107.08 0 -1.16(-1.07%)
Dec 28, 2017 107.19 108.38 106.47 108.24 528,612 +1.34(+1.25%)
Dec 27, 2017 106.80 107.27 106.30 106.90 210,181 +0.46(+0.43%)
Dec 26, 2017 106.62 106.94 106.09 106.44 161,753 -0.10(-0.09%)
Dec 22, 2017 106.35 106.78 105.72 106.54 233,895 +0.10(+0.09%)
Dec 21, 2017 107.83 108.23 106.39 106.44 539,598 -1.28(-1.19%)
Dec 20, 2017 108.68 108.77 107.69 107.72 434,718 -0.26(-0.24%)
Dec 19, 2017 108.54 109.70 107.97 107.98 610,131 -0.52(-0.48%)
Dec 18, 2017 107.60 109.45 107.30 108.50 655,156 +1.96(+1.84%)
Dec 15, 2017 105.90 106.83 105.48 106.54 689,301 +0.81(+0.77%)
Dec 14, 2017 108.36 108.78 105.25 105.73 953,378 -2.58(-2.38%)
Dec 13, 2017 107.23 108.56 106.92 108.31 780,354 +1.34(+1.25%)
Dec 12, 2017 105.66 107.52 105.45 106.97 734,218 +1.31(+1.24%)
Dec 11, 2017 106.31 106.91 105.55 105.66 323,322 -0.88(-0.83%)
Dec 08, 2017 106.09 106.85 105.45 106.54 780,703 +0.69(+0.65%)
Dec 07, 2017 105.55 106.14 105.24 105.85 662,496 +0.24(+0.23%)
Dec 06, 2017 105.98 106.08 105.23 105.61 1,107,421 -0.25(-0.24%)
Dec 05, 2017 106.91 107.25 105.71 105.86 627,973 -0.94(-0.88%)
Dec 04, 2017 107.81 108.04 106.56 106.80 446,480 +0.31(+0.29%)
Dec 01, 2017 107.80 107.80 105.72 106.49 429,528 -0.75(-0.70%)
Nov 30, 2017 106.85 108.08 106.17 107.24 501,985 +0.36(+0.34%)
Nov 29, 2017 107.92 108.01 106.36 106.88 512,465 -0.82(-0.76%)
Nov 28, 2017 106.88 108.24 106.68 107.70 509,102 +0.87(+0.81%)
Nov 27, 2017 106.50 107.51 106.31 106.83 434,674 +0.11(+0.10%)
Nov 24, 2017 106.21 107.14 106.04 106.72 171,006 +0.79(+0.75%)
Nov 22, 2017 107.34 107.34 105.56 105.93 363,021 -1.15(-1.07%)
Nov 21, 2017 106.45 107.31 106.05 107.08 461,016 +1.32(+1.25%)
Nov 20, 2017 104.53 106.03 104.49 105.76 428,933 +1.07(+1.02%)
Nov 17, 2017 104.27 104.86 103.81 104.69 409,734 +0.46(+0.44%)
Nov 16, 2017 103.15 104.81 103.12 104.23 499,760 +1.10(+1.07%)
Nov 15, 2017 104.56 104.56 102.86 103.13 858,445 -1.76(-1.68%)
Nov 14, 2017 105.67 105.81 104.67 104.89 548,043 -0.91(-0.86%)
Nov 13, 2017 104.87 106.09 104.64 105.80 431,762 +0.08(+0.08%)
Nov 10, 2017 104.92 105.80 104.91 105.72 805,710 +0.79(+0.75%)
Nov 09, 2017 105.47 105.74 104.59 104.93 295,633 -1.35(-1.27%)
Nov 08, 2017 106.85 106.99 106.06 106.28 424,442 -0.58(-0.54%)
Nov 07, 2017 106.31 107.31 106.22 106.86 548,791 +0.56(+0.53%)
Nov 06, 2017 106.09 106.36 105.54 106.30 702,111 +0.17(+0.16%)
Nov 03, 2017 106.47 107.34 105.78 106.13 482,986 -0.64(-0.60%)
Nov 02, 2017 105.50 107.08 105.28 106.77 931,360 +1.41(+1.34%)
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.