Celanese Corp (NY: CE )

156.70 USD +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 90.27 90.75 88.94 89.74 893,136 -0.11(-0.12%)
Mar 31, 2017 89.45 90.53 89.32 89.85 959,941 -0.04(-0.04%)
Mar 30, 2017 88.90 90.59 88.80 89.89 1,259,458 +1.24(+1.40%)
Mar 29, 2017 89.96 90.03 88.30 88.65 1,914,536 -1.27(-1.41%)
Mar 28, 2017 90.21 91.21 89.85 89.92 1,999,872 -0.03(-0.03%)
Mar 27, 2017 88.17 90.13 88.04 89.95 654,203 +0.48(+0.54%)
Mar 24, 2017 90.26 90.61 89.06 89.47 728,481 -0.83(-0.92%)
Mar 23, 2017 89.87 90.93 88.53 90.30 964,774 +0.16(+0.18%)
Mar 22, 2017 89.54 90.15 88.68 90.14 1,251,538 +0.68(+0.76%)
Mar 21, 2017 92.08 92.28 89.23 89.46 683,291 -2.32(-2.53%)
Mar 20, 2017 91.94 92.05 91.01 91.78 507,042 -0.16(-0.17%)
Mar 17, 2017 92.01 92.23 91.29 91.94 1,031,321 +0.44(+0.48%)
Mar 16, 2017 93.05 93.05 91.08 91.50 560,932 -0.96(-1.04%)
Mar 15, 2017 91.52 92.75 91.43 92.46 723,147 +1.70(+1.87%)
Mar 14, 2017 90.27 91.55 90.27 90.76 656,332 -0.83(-0.91%)
Mar 13, 2017 90.55 91.64 90.40 91.59 816,185 +0.95(+1.05%)
Mar 10, 2017 89.70 91.25 89.65 90.64 1,106,846 +1.58(+1.77%)
Mar 09, 2017 88.90 89.73 88.70 89.06 653,865 +0.08(+0.09%)
Mar 08, 2017 90.17 90.74 88.93 88.98 975,647 -1.25(-1.39%)
Mar 07, 2017 90.02 90.73 89.92 90.23 785,263 +0.06(+0.07%)
Mar 06, 2017 89.46 90.41 89.39 90.17 678,530 +0.18(+0.20%)
Mar 03, 2017 88.57 90.16 88.57 89.99 870,576 +1.33(+1.50%)
Mar 02, 2017 90.08 90.50 88.50 88.66 852,145 -1.62(-1.79%)
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.