Celanese Corp (NY: CE )

155.95 USD +0.27 (+0.17%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 117.00 123.62 115.42 122.15 1,912,500 +0.47(+0.39%)
Jan 28, 2021 120.71 123.94 119.85 121.68 1,373,806 +2.31(+1.94%)
Jan 27, 2021 123.33 123.79 119.06 119.37 1,515,283 -6.28(-5.00%)
Jan 26, 2021 129.88 130.77 125.37 125.65 777,076 -2.73(-2.13%)
Jan 25, 2021 130.59 131.29 126.91 128.38 902,285 -3.02(-2.30%)
Jan 22, 2021 131.15 132.00 130.00 131.40 623,200 -0.93(-0.70%)
Jan 21, 2021 132.84 134.13 131.24 132.33 847,538 -0.04(-0.03%)
Jan 20, 2021 133.59 133.59 130.89 132.37 633,100 -0.17(-0.13%)
Jan 19, 2021 135.02 136.03 132.45 132.54 694,663 -1.54(-1.15%)
Jan 15, 2021 136.26 136.68 133.35 134.08 758,900 -3.49(-2.54%)
Jan 14, 2021 137.45 139.14 136.82 137.57 567,208 +0.77(+0.56%)
Jan 13, 2021 138.66 139.72 136.19 136.80 732,179 -1.95(-1.41%)
Jan 12, 2021 136.99 139.03 135.91 138.75 834,369 +1.76(+1.28%)
Jan 11, 2021 135.02 137.72 134.28 136.99 837,487 +0.17(+0.12%)
Jan 08, 2021 139.42 139.65 135.34 136.82 582,700 -2.60(-1.86%)
Jan 07, 2021 137.97 139.89 136.96 139.42 809,752 +2.87(+2.10%)
Jan 06, 2021 133.67 140.09 133.38 136.55 1,407,669 +4.95(+3.76%)
Jan 05, 2021 127.30 131.85 127.13 131.60 1,815,165 +5.67(+4.50%)
Jan 04, 2021 130.86 130.86 125.86 125.93 753,796 -4.01(-3.09%)
Dec 31, 2020 129.94 129.94 129.94 690,703 +0.34(+0.26%)
Dec 30, 2020 127.54 130.12 127.54 129.60 690,703 +2.09(+1.64%)
Dec 29, 2020 128.46 129.07 126.21 127.51 435,853 -0.26(-0.20%)
Dec 28, 2020 130.65 130.90 127.73 127.77 518,718 -2.08(-1.60%)
Dec 24, 2020 128.81 130.40 128.49 129.85 195,700 +0.46(+0.36%)
Dec 23, 2020 130.98 132.11 129.36 129.39 574,067 -0.82(-0.63%)
Dec 22, 2020 131.23 131.23 129.99 130.21 557,741 -0.55(-0.42%)
Dec 21, 2020 129.59 130.94 128.77 130.76 524,585 -1.00(-0.76%)
Dec 18, 2020 130.75 132.25 129.59 131.76 1,946,700 +0.80(+0.61%)
Dec 17, 2020 131.15 131.63 129.53 130.96 757,545 +0.94(+0.72%)
Dec 16, 2020 131.62 132.23 129.79 130.02 664,833 -0.99(-0.76%)
Dec 15, 2020 130.51 131.34 128.98 131.01 703,105 +2.02(+1.57%)
Dec 14, 2020 132.33 133.19 128.89 128.99 797,958 -2.01(-1.53%)
Dec 11, 2020 129.94 131.23 128.54 131.00 846,100 +0.03(+0.02%)
Dec 10, 2020 130.28 131.47 129.59 130.97 1,190,136 +0.42(+0.32%)
Dec 09, 2020 131.69 132.63 129.23 130.55 1,038,878 +0.00(+0.00%)
Dec 08, 2020 129.20 130.71 128.99 130.55 525,590 +0.77(+0.59%)
Dec 07, 2020 132.19 132.56 129.55 129.78 710,080 -2.86(-2.16%)
Dec 04, 2020 130.70 133.54 130.51 132.64 1,634,100 +2.94(+2.27%)
Dec 03, 2020 131.13 131.49 129.27 129.70 847,785 -0.95(-0.73%)
Dec 02, 2020 130.01 131.34 128.86 130.65 1,153,129 +0.33(+0.25%)
Dec 01, 2020 131.79 133.18 129.96 130.32 993,783 +0.99(+0.77%)
Nov 30, 2020 131.90 132.88 129.09 129.33 1,864,350 -4.35(-3.25%)
Nov 27, 2020 133.84 134.18 132.84 133.68 429,600 +0.67(+0.50%)
Nov 25, 2020 136.48 136.48 132.91 133.01 938,300 -4.43(-3.22%)
Nov 24, 2020 136.46 138.31 135.86 137.44 976,037 +3.05(+2.27%)
Nov 23, 2020 133.26 135.34 133.26 134.39 688,876 +2.48(+1.88%)
Nov 20, 2020 133.09 134.44 131.53 131.91 1,117,000 -1.64(-1.23%)
Nov 19, 2020 131.93 134.36 129.00 133.55 1,074,545 +0.34(+0.26%)
Nov 18, 2020 132.91 135.74 131.93 133.21 1,227,990 +0.80(+0.60%)
Nov 17, 2020 131.14 132.53 129.71 132.41 933,355 -0.40(-0.30%)
Nov 16, 2020 130.43 132.96 130.18 132.81 885,194 +4.40(+3.43%)
Nov 13, 2020 125.38 128.52 125.04 128.41 855,900 +3.99(+3.21%)
Nov 12, 2020 127.26 128.00 123.27 124.42 819,517 -3.78(-2.95%)
Nov 11, 2020 127.99 128.88 126.51 128.20 1,089,781 +0.32(+0.25%)
Nov 10, 2020 126.51 129.87 126.44 127.88 987,665 +1.63(+1.29%)
Nov 09, 2020 127.10 133.95 124.56 126.25 1,012,140 +6.56(+5.48%)
Nov 06, 2020 120.51 121.34 119.15 119.69 619,800 +0.02(+0.02%)
Nov 05, 2020 116.78 121.31 116.42 119.67 780,091 +4.50(+3.91%)
Nov 04, 2020 117.66 118.39 115.08 115.17 668,365 -3.45(-2.91%)
Nov 03, 2020 119.51 119.51 117.64 118.62 631,543 +1.12(+0.95%)
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.