Celanese Corp (NY: CE )

152.85 USD +3.40 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 74.05 75.22 72.06 73.39 1,006,352 -0.71(-0.96%)
Mar 30, 2020 72.61 74.93 69.67 74.10 852,979 +2.83(+3.97%)
Mar 27, 2020 72.16 72.78 70.33 71.27 826,300 -4.26(-5.64%)
Mar 26, 2020 73.00 75.88 70.00 75.53 1,575,013 +2.66(+3.65%)
Mar 25, 2020 67.36 75.65 65.59 72.87 1,440,372 +5.96(+8.91%)
Mar 24, 2020 67.15 69.30 65.13 66.91 1,476,146 +4.71(+7.57%)
Mar 23, 2020 64.31 65.32 60.33 62.20 1,517,827 -2.53(-3.91%)
Mar 20, 2020 65.04 69.39 62.02 64.73 1,807,200 +0.90(+1.41%)
Mar 19, 2020 58.20 72.29 56.46 63.83 1,863,532 +4.71(+7.97%)
Mar 18, 2020 64.83 65.42 52.70 59.12 1,365,594 -11.31(-16.06%)
Mar 17, 2020 68.14 70.66 64.44 70.43 1,788,062 +4.30(+6.50%)
Mar 16, 2020 70.45 74.21 66.12 66.13 1,129,527 -12.28(-15.66%)
Mar 13, 2020 78.79 79.51 72.35 78.41 1,574,800 +5.14(+7.02%)
Mar 12, 2020 75.24 77.67 70.27 73.27 1,970,988 -7.40(-9.17%)
Mar 11, 2020 83.59 83.81 78.33 80.67 1,792,613 -5.59(-6.48%)
Mar 10, 2020 83.30 86.32 80.18 86.26 1,297,196 +6.84(+8.61%)
Mar 09, 2020 85.85 91.00 78.42 79.42 1,155,672 -12.83(-13.91%)
Mar 06, 2020 91.56 95.03 90.74 92.25 1,365,500 -2.50(-2.64%)
Mar 05, 2020 94.76 95.71 93.35 94.75 915,024 -3.13(-3.20%)
Mar 04, 2020 96.36 98.10 92.92 97.88 1,091,169 +3.23(+3.41%)
Mar 03, 2020 95.99 97.54 92.92 94.65 1,216,331 -1.72(-1.78%)
Mar 02, 2020 94.09 96.60 92.72 96.37 1,434,471 +2.63(+2.81%)
Feb 28, 2020 88.78 94.00 88.07 93.74 2,435,400 +2.01(+2.19%)
Feb 27, 2020 94.41 96.30 91.71 91.73 1,169,258 -5.14(-5.31%)
Feb 26, 2020 98.83 99.97 96.86 96.87 1,691,760 -0.94(-0.96%)
Feb 25, 2020 104.58 104.58 97.65 97.81 1,328,133 -6.14(-5.91%)
Feb 24, 2020 104.52 104.89 102.75 103.95 764,097 -4.03(-3.73%)
Feb 21, 2020 108.13 108.33 107.18 107.98 652,200 -0.92(-0.84%)
Feb 20, 2020 107.95 109.71 107.70 108.90 749,331 +0.65(+0.60%)
Feb 19, 2020 108.22 109.14 107.93 108.25 674,764 +0.50(+0.46%)
Feb 18, 2020 109.30 109.70 106.28 107.75 1,061,857 -2.27(-2.06%)
Feb 14, 2020 109.80 110.26 108.90 110.02 997,600 -0.48(-0.43%)
Feb 13, 2020 110.50 111.43 110.26 110.50 801,083 -0.92(-0.83%)
Feb 12, 2020 109.78 111.82 109.28 111.42 1,051,432 +2.80(+2.58%)
Feb 11, 2020 108.32 109.28 107.95 108.62 604,312 +1.05(+0.98%)
Feb 10, 2020 108.14 108.76 107.53 107.57 810,143 -1.02(-0.94%)
Feb 07, 2020 108.20 108.82 107.28 108.59 641,600 -0.87(-0.79%)
Feb 06, 2020 110.19 110.47 108.25 109.46 782,325 -0.40(-0.36%)
Feb 05, 2020 108.83 110.28 108.45 109.86 1,207,535 +2.53(+2.36%)
Feb 04, 2020 106.16 107.72 106.06 107.33 994,488 +2.57(+2.45%)
Feb 03, 2020 104.73 105.60 103.00 104.76 1,508,082 +1.26(+1.22%)
Jan 31, 2020 107.74 107.74 101.15 103.50 2,414,900 -6.69(-6.07%)
Jan 30, 2020 110.59 111.79 109.15 110.19 875,871 -1.74(-1.55%)
Jan 29, 2020 113.29 114.19 111.81 111.93 531,547 -0.33(-0.29%)
Jan 28, 2020 111.81 112.60 111.24 112.26 560,780 +0.92(+0.83%)
Jan 27, 2020 112.17 112.22 110.83 111.34 632,876 -3.17(-2.77%)
Jan 24, 2020 115.55 115.99 114.13 114.51 696,900 -1.07(-0.93%)
Jan 23, 2020 115.95 116.10 114.24 115.58 595,977 -1.20(-1.03%)
Jan 22, 2020 118.08 118.32 116.76 116.78 708,603 -0.77(-0.66%)
Jan 21, 2020 117.10 118.33 116.47 117.55 924,814 -0.04(-0.03%)
Jan 17, 2020 118.41 119.10 117.24 117.59 1,218,400 -0.55(-0.47%)
Jan 16, 2020 118.80 119.65 117.75 118.14 788,328 -0.06(-0.05%)
Jan 15, 2020 118.07 119.56 117.93 118.20 542,180 -0.25(-0.21%)
Jan 14, 2020 118.15 119.37 117.48 118.45 856,805 +0.32(+0.27%)
Jan 13, 2020 117.18 118.53 116.89 118.13 470,208 +1.12(+0.96%)
Jan 10, 2020 117.96 118.15 116.82 117.01 555,000 -0.85(-0.72%)
Jan 09, 2020 117.44 117.86 116.65 117.86 998,306 +0.78(+0.67%)
Jan 08, 2020 117.75 118.40 116.55 117.08 826,325 -0.92(-0.78%)
Jan 07, 2020 117.13 119.10 116.12 118.00 1,231,346 -0.46(-0.39%)
Jan 06, 2020 118.92 119.50 118.22 118.46 711,412 -1.32(-1.10%)
Jan 03, 2020 120.03 120.74 119.70 119.78 770,800 -1.65(-1.36%)
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.