Celanese Corp (NY: CE )

157.07 USD +0.60 (+0.39%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 88.64 89.44 88.26 89.17 872,352 +0.54(+0.61%)
Feb 27, 2017 88.92 89.00 88.32 88.63 755,892 -0.16(-0.18%)
Feb 24, 2017 88.76 89.58 88.29 88.79 898,296 -0.88(-0.98%)
Feb 23, 2017 90.37 91.17 89.10 89.67 620,363 -0.63(-0.70%)
Feb 22, 2017 89.45 90.52 89.37 90.30 720,222 +0.27(+0.30%)
Feb 21, 2017 89.82 90.68 89.55 90.03 793,282 +0.39(+0.44%)
Feb 17, 2017 89.64 89.64 89.64 0 +0.61(+0.69%)
Feb 16, 2017 88.64 89.94 88.64 89.03 819,849 -0.01(-0.01%)
Feb 15, 2017 88.61 89.06 87.83 89.04 988,073 +0.66(+0.75%)
Feb 14, 2017 87.74 88.48 87.57 88.38 1,026,234 -0.04(-0.05%)
Feb 13, 2017 88.38 88.79 87.75 88.42 944,408 +0.16(+0.18%)
Feb 10, 2017 88.45 88.68 87.67 88.26 886,304 +0.40(+0.46%)
Feb 09, 2017 87.84 88.36 87.31 87.86 755,270 +0.20(+0.23%)
Feb 08, 2017 87.70 88.07 86.93 87.66 798,049 -0.15(-0.17%)
Feb 07, 2017 87.25 88.21 87.25 87.81 1,617,588 -0.24(-0.27%)
Feb 06, 2017 86.32 88.24 86.08 88.05 2,041,322 +1.46(+1.69%)
Feb 03, 2017 88.00 88.25 86.50 86.59 1,161,102 -1.11(-1.27%)
Feb 02, 2017 86.73 88.92 86.72 87.70 1,836,945 +1.71(+1.99%)
Feb 01, 2017 84.23 86.35 83.49 85.99 1,487,947 +1.59(+1.88%)
Jan 31, 2017 84.22 84.78 83.65 84.40 1,720,213 +0.28(+0.33%)
Jan 30, 2017 84.57 84.63 83.19 84.12 752,284 -0.98(-1.15%)
Jan 27, 2017 85.80 86.12 84.41 85.10 992,507 -1.70(-1.96%)
Jan 26, 2017 86.62 87.62 86.08 86.80 730,796 +0.24(+0.28%)
Jan 25, 2017 85.71 86.68 85.29 86.56 794,950 +0.90(+1.05%)
Jan 24, 2017 84.37 85.68 84.09 85.66 798,816 +1.79(+2.13%)
Jan 23, 2017 82.48 84.05 82.33 83.87 851,821 +1.15(+1.39%)
Jan 20, 2017 82.62 83.21 81.88 82.72 450,293 +0.51(+0.62%)
Jan 19, 2017 82.82 83.28 81.69 82.21 864,719 -0.35(-0.42%)
Jan 18, 2017 81.63 82.63 81.26 82.56 962,495 +1.08(+1.33%)
Jan 17, 2017 81.91 82.00 81.01 81.48 427,004 -1.04(-1.26%)
Jan 13, 2017 82.52 82.52 82.52 0 -0.77(-0.92%)
Jan 12, 2017 82.76 83.43 81.82 83.29 655,840 +0.30(+0.36%)
Jan 11, 2017 81.41 83.08 81.41 82.99 754,266 +1.66(+2.04%)
Jan 10, 2017 81.03 82.50 80.53 81.33 712,630 +0.77(+0.96%)
Jan 09, 2017 80.74 81.40 80.12 80.56 579,238 -0.47(-0.58%)
Jan 06, 2017 80.83 81.21 80.10 81.03 530,756 +0.28(+0.35%)
Jan 05, 2017 80.39 81.88 80.06 80.75 751,074 -0.07(-0.09%)
Jan 04, 2017 79.84 80.82 79.41 80.82 670,087 +1.31(+1.65%)
Jan 03, 2017 79.42 80.72 78.38 79.51 568,032 +0.77(+0.98%)
Dec 30, 2016 78.74 78.74 78.74 0 -0.54(-0.68%)
Dec 29, 2016 79.35 79.77 78.96 79.28 285,528 +0.12(+0.15%)
Dec 28, 2016 80.95 80.95 79.07 79.16 396,895 -1.41(-1.75%)
Dec 27, 2016 80.78 81.14 80.33 80.57 256,384 -0.11(-0.14%)
Dec 23, 2016 80.68 80.68 80.68 0 +0.40(+0.50%)
Dec 22, 2016 81.43 81.66 80.17 80.28 625,301 -1.02(-1.25%)
Dec 21, 2016 82.19 82.19 81.16 81.30 446,595 -0.75(-0.91%)
Dec 20, 2016 82.03 82.17 81.38 82.05 452,826 +0.17(+0.21%)
Dec 19, 2016 81.36 81.89 81.07 81.88 581,974 +0.23(+0.28%)
Dec 16, 2016 82.66 83.00 81.23 81.65 1,331,483 -1.25(-1.51%)
Dec 15, 2016 81.59 83.73 81.56 82.90 953,154 +1.16(+1.42%)
Dec 14, 2016 83.00 83.84 81.67 81.74 956,449 -1.56(-1.87%)
Dec 13, 2016 84.40 84.97 82.97 83.30 534,263 +0.20(+0.24%)
Dec 12, 2016 82.95 83.60 82.54 83.10 626,520 +0.32(+0.39%)
Dec 09, 2016 83.08 83.49 82.17 82.78 832,574 -0.43(-0.52%)
Dec 08, 2016 82.09 83.47 82.00 83.21 945,539 +1.58(+1.94%)
Dec 07, 2016 79.85 81.64 79.69 81.63 1,597,448 +0.98(+1.22%)
Dec 06, 2016 80.20 80.83 79.78 80.65 926,292 +0.28(+0.35%)
Dec 05, 2016 79.61 80.46 79.31 80.37 612,314 +1.27(+1.61%)
Dec 02, 2016 78.91 79.47 78.50 79.10 764,178 +0.30(+0.38%)
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.