Celanese Corp (NY: CE )

148.66 USD +2.19 (+1.50%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 94.13 95.38 93.76 94.94 817,093 +1.35(+1.44%)
Jun 29, 2017 93.76 94.37 92.98 93.59 598,913 +0.17(+0.18%)
Jun 28, 2017 93.56 94.05 92.98 93.42 1,045,871 +0.62(+0.67%)
Jun 27, 2017 94.71 94.71 92.46 92.80 767,287 -0.96(-1.02%)
Jun 26, 2017 94.02 94.46 93.31 93.76 533,426 +0.20(+0.21%)
Jun 23, 2017 94.16 94.31 93.04 93.56 2,331,527 -0.24(-0.26%)
Jun 22, 2017 94.68 94.99 93.64 93.80 904,843 -0.69(-0.73%)
Jun 21, 2017 94.57 94.82 94.02 94.49 1,190,103 +0.15(+0.16%)
Jun 20, 2017 95.15 95.73 93.77 94.34 1,122,389 -1.29(-1.35%)
Jun 19, 2017 92.99 96.97 92.70 95.63 2,143,458 +5.11(+5.65%)
Jun 16, 2017 90.10 90.62 89.24 90.52 813,192 +0.43(+0.48%)
Jun 15, 2017 89.41 90.71 89.09 90.09 929,123 +0.05(+0.06%)
Jun 14, 2017 91.00 91.00 89.45 90.04 485,825 -0.70(-0.77%)
Jun 13, 2017 89.66 90.83 89.62 90.74 687,559 +1.25(+1.40%)
Jun 12, 2017 89.99 90.93 89.08 89.49 699,865 -0.63(-0.70%)
Jun 09, 2017 88.47 90.19 88.39 90.12 785,717 +1.94(+2.20%)
Jun 08, 2017 88.05 88.96 87.84 88.18 785,218 -0.08(-0.09%)
Jun 07, 2017 87.89 88.55 87.57 88.26 807,454 +0.26(+0.30%)
Jun 06, 2017 86.59 88.64 85.76 88.00 796,085 +1.16(+1.34%)
Jun 05, 2017 88.12 88.30 86.51 86.84 2,155,586 -1.20(-1.36%)
Jun 02, 2017 87.72 88.14 87.09 88.04 962,577 +0.27(+0.31%)
Jun 01, 2017 87.00 88.78 87.00 87.77 1,410,972 +1.22(+1.41%)
May 31, 2017 86.43 86.98 85.05 86.55 1,499,946 +0.00(+0.00%)
May 30, 2017 87.10 87.33 86.36 86.55 942,911 -0.56(-0.64%)
May 26, 2017 87.00 87.32 86.39 87.11 532,590 -0.20(-0.23%)
May 25, 2017 87.84 88.22 86.64 87.31 652,710 -0.28(-0.32%)
May 24, 2017 87.54 88.46 87.16 87.59 1,123,164 +0.39(+0.45%)
May 23, 2017 85.71 87.31 85.15 87.20 1,408,350 +1.97(+2.31%)
May 22, 2017 87.96 87.96 84.53 85.23 776,243 +0.80(+0.95%)
May 19, 2017 84.38 85.68 84.22 84.43 690,758 +0.64(+0.76%)
May 18, 2017 83.84 84.43 83.34 83.79 747,168 -0.09(-0.11%)
May 17, 2017 86.58 86.62 83.86 83.88 813,618 -3.72(-4.25%)
May 16, 2017 86.96 87.98 86.32 87.60 789,402 +0.98(+1.13%)
May 15, 2017 86.10 87.44 85.78 86.62 712,079 +1.30(+1.52%)
May 12, 2017 86.02 86.35 85.06 85.32 601,033 -0.68(-0.79%)
May 11, 2017 86.26 86.65 85.46 86.00 595,997 -0.54(-0.62%)
May 10, 2017 86.78 87.40 86.46 86.54 645,745 -0.11(-0.13%)
May 09, 2017 86.39 86.95 85.86 86.65 834,124 +0.47(+0.55%)
May 08, 2017 86.49 86.71 85.61 86.18 1,057,385 -0.22(-0.25%)
May 05, 2017 85.50 86.51 85.50 86.40 796,963 +1.09(+1.28%)
May 04, 2017 85.13 85.52 84.58 85.31 1,474,520 -0.32(-0.37%)
May 03, 2017 86.60 87.11 85.60 85.63 1,021,474 -1.39(-1.60%)
May 02, 2017 87.53 88.40 86.66 87.02 1,232,000 -0.65(-0.74%)
May 01, 2017 86.98 88.06 86.76 87.67 916,483 +0.63(+0.72%)
Apr 28, 2017 87.77 88.22 86.77 87.04 1,427,072 -0.87(-0.99%)
Apr 27, 2017 88.27 88.64 87.57 87.91 771,362 -0.68(-0.77%)
Apr 26, 2017 89.06 89.59 88.57 88.59 1,013,725 -0.52(-0.58%)
Apr 25, 2017 89.94 90.39 89.11 89.11 1,064,718 -0.19(-0.21%)
Apr 24, 2017 89.63 90.00 89.06 89.30 1,111,444 +0.90(+1.02%)
Apr 21, 2017 89.45 90.50 88.39 88.40 1,173,584 -1.10(-1.23%)
Apr 20, 2017 88.20 90.31 88.20 89.50 1,259,610 +1.72(+1.96%)
Apr 19, 2017 89.33 89.86 87.07 87.78 1,942,532 -1.32(-1.48%)
Apr 18, 2017 89.27 90.94 86.74 89.10 2,247,523 -1.40(-1.55%)
Apr 17, 2017 89.00 90.76 88.72 90.50 1,805,400 +1.34(+1.50%)
Apr 13, 2017 90.50 91.24 89.00 89.16 1,022,750 -1.45(-1.60%)
Apr 12, 2017 92.81 92.81 90.48 90.61 833,310 -1.68(-1.82%)
Apr 11, 2017 92.25 92.54 91.25 92.29 603,309 -0.02(-0.02%)
Apr 10, 2017 92.20 92.89 92.05 92.31 652,461 +0.09(+0.10%)
Apr 07, 2017 91.42 92.61 91.02 92.22 766,696 +0.69(+0.75%)
Apr 06, 2017 91.45 92.21 90.71 91.53 936,986 +0.07(+0.08%)
Apr 05, 2017 92.35 93.06 91.26 91.46 1,494,663 -0.28(-0.31%)
Apr 04, 2017 90.18 91.91 90.17 91.74 1,223,604 +2.00(+2.23%)
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.