Celanese Corp (NY: CE )

148.58 USD -0.79 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 90.90 90.90 88.09 89.91 2,508,800 -2.43(-2.63%)
May 28, 2020 95.38 95.38 91.70 92.34 851,296 -1.76(-1.87%)
May 27, 2020 93.54 96.02 92.81 94.10 1,462,662 +2.73(+2.99%)
May 26, 2020 88.56 91.49 88.43 91.37 902,796 +5.89(+6.89%)
May 22, 2020 85.99 86.23 84.24 85.48 847,100 -0.64(-0.74%)
May 21, 2020 85.60 86.77 84.12 86.12 947,784 +0.02(+0.02%)
May 20, 2020 85.37 86.79 85.25 86.10 1,154,046 +2.22(+2.65%)
May 19, 2020 83.53 84.73 82.00 83.88 885,532 -0.43(-0.51%)
May 18, 2020 79.85 85.16 79.85 84.31 1,003,493 +7.64(+9.96%)
May 15, 2020 75.71 78.41 75.59 76.67 2,724,900 +0.54(+0.71%)
May 14, 2020 72.23 76.17 69.69 76.13 1,130,802 +2.26(+3.06%)
May 13, 2020 77.15 77.22 73.16 73.87 674,802 -3.98(-5.11%)
May 12, 2020 80.46 81.96 77.79 77.85 605,779 -2.16(-2.70%)
May 11, 2020 80.71 80.98 79.25 80.01 653,021 -2.71(-3.28%)
May 08, 2020 82.00 83.38 81.64 82.72 591,600 +2.37(+2.95%)
May 07, 2020 78.48 80.96 78.48 80.35 862,575 +2.77(+3.57%)
May 06, 2020 79.13 79.50 77.27 77.58 542,152 -0.43(-0.55%)
May 05, 2020 79.23 81.41 77.83 78.01 677,904 +0.17(+0.22%)
May 04, 2020 78.26 78.30 76.31 77.84 853,623 -1.47(-1.85%)
May 01, 2020 81.29 81.29 78.93 79.31 898,900 -3.76(-4.53%)
Apr 30, 2020 84.30 84.89 82.28 83.07 878,613 -3.27(-3.79%)
Apr 29, 2020 81.09 87.05 81.09 86.34 910,326 +4.40(+5.37%)
Apr 28, 2020 84.45 86.91 79.55 81.94 1,766,749 -0.67(-0.81%)
Apr 27, 2020 78.51 83.41 78.47 82.61 1,146,744 +3.82(+4.85%)
Apr 24, 2020 78.80 79.39 77.16 78.79 1,363,700 +0.77(+0.99%)
Apr 23, 2020 76.02 79.32 76.02 78.02 570,928 +2.52(+3.34%)
Apr 22, 2020 75.65 76.71 73.60 75.50 572,491 +2.04(+2.78%)
Apr 21, 2020 73.79 75.10 72.88 73.46 509,510 -2.56(-3.37%)
Apr 20, 2020 76.85 78.24 74.80 76.02 742,626 -2.14(-2.74%)
Apr 17, 2020 74.95 78.99 74.54 78.16 1,106,100 +5.90(+8.16%)
Apr 16, 2020 75.49 78.21 71.42 72.26 1,575,494 -2.92(-3.88%)
Apr 15, 2020 77.34 77.58 74.53 75.18 907,947 -6.13(-7.54%)
Apr 14, 2020 83.78 84.03 80.41 81.31 1,099,818 -0.79(-0.96%)
Apr 13, 2020 83.07 83.82 80.38 82.10 815,547 -1.81(-2.16%)
Apr 09, 2020 81.85 86.90 81.15 83.91 1,096,700 +1.93(+2.35%)
Apr 08, 2020 76.81 82.48 76.14 81.98 1,116,875 +6.14(+8.10%)
Apr 07, 2020 76.07 78.00 74.49 75.84 1,174,853 +3.37(+4.65%)
Apr 06, 2020 70.79 73.49 70.56 72.47 1,177,383 +5.37(+8.00%)
Apr 03, 2020 68.34 71.43 66.98 67.10 1,110,200 -1.50(-2.19%)
Apr 02, 2020 68.15 72.21 66.53 68.60 1,593,668 +0.55(+0.81%)
Apr 01, 2020 69.91 71.24 67.51 68.05 1,117,094 -5.34(-7.28%)
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%)
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.