Celanese Corp (NY: CE )

156.23 USD +2.24 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 154.14 156.40 151.72 156.23 820,002 +2.24(+1.45%)
Aug 02, 2021 156.28 158.57 153.96 153.99 572,666 -1.78(-1.14%)
Jul 30, 2021 155.70 158.21 154.81 155.77 534,077 +0.09(+0.06%)
Jul 29, 2021 155.00 156.65 154.96 155.68 529,776 +1.82(+1.18%)
Jul 28, 2021 154.53 154.64 152.09 153.86 348,453 -0.24(-0.16%)
Jul 27, 2021 151.68 154.93 149.02 154.10 809,192 +0.54(+0.35%)
Jul 26, 2021 154.83 155.35 151.38 153.56 998,139 +0.75(+0.49%)
Jul 23, 2021 153.46 155.40 148.90 152.81 1,511,728 +3.93(+2.64%)
Jul 22, 2021 151.12 151.75 148.37 148.88 887,322 -2.59(-1.71%)
Jul 21, 2021 152.65 154.58 151.27 151.47 769,350 +0.47(+0.31%)
Jul 20, 2021 146.97 151.06 145.60 151.00 836,142 +3.38(+2.29%)
Jul 19, 2021 148.99 149.57 144.84 147.62 916,611 -4.73(-3.10%)
Jul 16, 2021 156.26 156.74 151.73 152.35 951,319 -3.61(-2.31%)
Jul 15, 2021 154.08 158.09 153.96 155.96 1,025,581 +1.83(+1.19%)
Jul 14, 2021 154.63 156.02 153.55 154.13 573,799 -0.04(-0.03%)
Jul 13, 2021 154.39 154.66 151.80 154.17 673,767 -0.21(-0.14%)
Jul 12, 2021 151.73 154.99 151.35 154.38 673,905 +0.85(+0.55%)
Jul 09, 2021 152.58 154.08 151.72 153.53 730,575 +3.80(+2.54%)
Jul 08, 2021 148.86 150.31 147.46 149.73 666,132 -1.74(-1.15%)
Jul 07, 2021 149.05 152.98 149.05 151.47 449,481 +1.29(+0.86%)
Jul 06, 2021 154.35 154.57 148.68 150.18 705,876 -4.55(-2.94%)
Jul 02, 2021 153.28 155.40 151.90 154.73 846,563 +1.59(+1.04%)
Jul 01, 2021 154.70 155.25 150.69 153.14 940,002 +1.54(+1.02%)
Jun 30, 2021 147.00 152.20 146.81 151.60 999,572 +4.52(+3.07%)
Jun 29, 2021 149.32 150.32 146.80 147.08 554,577 -1.27(-0.86%)
Jun 28, 2021 150.32 150.32 147.23 148.35 539,242 -1.84(-1.23%)
Jun 25, 2021 150.94 152.09 149.64 150.19 1,737,304 +0.18(+0.12%)
Jun 24, 2021 149.80 151.13 148.55 150.01 623,474 +1.26(+0.85%)
Jun 23, 2021 149.50 149.80 147.88 148.75 659,168 +0.17(+0.11%)
Jun 22, 2021 149.71 149.79 147.49 148.58 632,366 -0.79(-0.53%)
Jun 21, 2021 148.35 150.67 148.35 149.37 633,479 +2.90(+1.98%)
Jun 18, 2021 145.21 146.98 145.07 146.47 1,760,663 -1.37(-0.93%)
Jun 17, 2021 152.40 152.82 144.59 147.84 1,103,157 -4.79(-3.14%)
Jun 16, 2021 155.96 156.57 151.93 152.63 1,195,141 -4.07(-2.60%)
Jun 15, 2021 156.94 157.72 155.42 156.70 703,660 +0.23(+0.15%)
Jun 14, 2021 159.76 160.37 155.70 156.47 774,466 -3.87(-2.41%)
Jun 11, 2021 162.18 163.59 160.07 160.34 581,855 -0.80(-0.50%)
Jun 10, 2021 164.36 164.75 161.06 161.14 526,030 -1.14(-0.70%)
Jun 09, 2021 161.73 163.54 160.35 162.28 513,030 -2.71(-1.64%)
Jun 08, 2021 164.18 166.42 162.65 164.99 557,884 -0.31(-0.19%)
Jun 07, 2021 167.00 167.39 164.55 165.30 567,815 -1.04(-0.63%)
Jun 04, 2021 167.91 168.25 165.96 166.34 640,807 -0.78(-0.47%)
Jun 03, 2021 165.05 167.18 163.14 167.12 546,033 +1.33(+0.80%)
Jun 02, 2021 168.65 168.95 165.63 165.79 498,149 -2.64(-1.57%)
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.