Celanese Corp (NY: CE )

160.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 90.15 91.45 90.10 90.28 931,157 +1.11(+1.24%)
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%)
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.