Celanese Corp (NY: CE )

160.34 USD -0.80 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 165.62 165.71 163.46 165.45 673,603 +0.06(+0.04%)
May 27, 2021 166.11 166.91 164.60 165.39 1,350,073 +1.44(+0.88%)
May 26, 2021 163.74 164.41 161.85 163.95 833,010 +0.14(+0.09%)
May 25, 2021 166.36 167.59 163.52 163.81 644,049 -2.14(-1.29%)
May 24, 2021 165.51 167.14 164.40 165.95 591,031 +1.80(+1.10%)
May 21, 2021 165.72 166.57 164.08 164.15 728,332 -0.13(-0.08%)
May 20, 2021 164.04 165.04 162.90 164.28 629,154 -0.11(-0.07%)
May 19, 2021 164.71 166.07 162.76 164.39 847,006 -2.64(-1.58%)
May 18, 2021 168.99 170.21 166.92 167.03 552,844 -2.00(-1.18%)
May 17, 2021 166.65 169.28 165.73 169.03 500,129 +1.84(+1.10%)
May 14, 2021 166.76 168.00 166.25 167.19 545,878 +0.54(+0.32%)
May 13, 2021 163.59 167.05 162.93 166.65 603,436 +3.65(+2.24%)
May 12, 2021 167.58 168.06 162.64 163.00 527,291 -5.20(-3.09%)
May 11, 2021 166.00 168.66 164.68 168.20 469,682 +1.00(+0.60%)
May 10, 2021 170.00 171.00 167.10 167.20 615,136 -1.43(-0.85%)
May 07, 2021 166.55 168.80 165.90 168.63 520,232 +0.24(+0.14%)
May 06, 2021 167.66 168.59 163.87 168.39 667,553 +0.90(+0.54%)
May 05, 2021 166.02 168.52 164.55 167.49 910,777 +2.34(+1.42%)
May 04, 2021 158.77 165.90 158.46 165.15 1,167,940 +5.35(+3.35%)
May 03, 2021 158.50 161.26 158.43 159.80 569,672 +3.15(+2.01%)
Apr 30, 2021 157.12 158.29 155.42 156.65 773,500 -1.14(-0.72%)
Apr 29, 2021 157.86 158.20 155.50 157.79 578,526 +1.60(+1.02%)
Apr 28, 2021 156.78 157.45 155.80 156.19 592,338 -0.34(-0.22%)
Apr 27, 2021 157.31 157.31 155.66 156.53 869,519 -1.23(-0.78%)
Apr 26, 2021 158.18 160.78 157.00 157.76 783,629 +0.46(+0.29%)
Apr 23, 2021 151.37 158.87 148.50 157.30 1,264,600 +3.23(+2.10%)
Apr 22, 2021 158.64 158.74 153.77 154.07 733,335 -4.59(-2.89%)
Apr 21, 2021 155.55 159.32 155.51 158.66 592,656 +3.12(+2.01%)
Apr 20, 2021 157.88 158.21 153.78 155.54 665,279 -2.73(-1.72%)
Apr 19, 2021 158.40 158.97 157.34 158.27 725,266 +0.35(+0.22%)
Apr 16, 2021 157.70 159.31 157.20 157.92 753,400 +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%)
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.