Celanese Corp (NY: CE )

149.29 USD +0.54 (+0.36%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 95.31 97.17 95.01 97.02 848,533 +2.27(+2.40%)
Aug 30, 2017 96.89 96.89 94.38 94.75 1,597,342 -2.45(-2.52%)
Aug 29, 2017 96.95 97.34 96.44 97.20 405,057 -0.35(-0.36%)
Aug 28, 2017 98.23 98.33 96.83 97.55 508,031 -0.45(-0.46%)
Aug 25, 2017 98.81 98.84 97.98 98.00 916,813 -0.62(-0.63%)
Aug 24, 2017 98.30 98.86 97.37 98.62 625,662 +0.60(+0.61%)
Aug 23, 2017 96.97 98.06 96.61 98.02 652,491 +0.62(+0.64%)
Aug 22, 2017 97.00 97.53 96.68 97.40 476,835 +0.72(+0.74%)
Aug 21, 2017 95.86 96.87 95.86 96.68 526,461 +0.91(+0.95%)
Aug 18, 2017 96.60 96.61 95.32 95.77 1,105,598 -0.82(-0.85%)
Aug 17, 2017 97.86 98.36 96.53 96.59 521,464 -1.57(-1.60%)
Aug 16, 2017 98.45 98.71 97.76 98.16 788,932 +0.18(+0.18%)
Aug 15, 2017 97.94 98.91 97.60 97.98 818,944 +0.38(+0.39%)
Aug 14, 2017 97.13 98.04 97.13 97.60 593,005 +0.89(+0.92%)
Aug 11, 2017 95.26 97.16 95.26 96.71 784,523 +0.57(+0.59%)
Aug 10, 2017 97.12 97.46 95.78 96.14 1,042,963 -1.55(-1.59%)
Aug 09, 2017 98.24 99.20 97.52 97.69 999,245 -0.80(-0.81%)
Aug 08, 2017 98.81 99.11 98.01 98.49 834,926 -0.29(-0.29%)
Aug 07, 2017 97.74 99.36 97.74 98.78 829,562 +1.14(+1.17%)
Aug 04, 2017 97.11 97.91 96.99 97.64 637,776 +0.81(+0.84%)
Aug 03, 2017 96.80 97.48 96.50 96.83 1,009,275 +0.02(+0.02%)
Aug 02, 2017 95.81 97.32 95.70 96.81 795,096 +0.69(+0.72%)
Aug 01, 2017 96.48 96.79 95.56 96.12 964,366 -0.05(-0.05%)
Jul 31, 2017 95.05 96.44 94.83 96.17 1,357,447 +1.59(+1.68%)
Jul 28, 2017 93.30 94.90 92.65 94.58 1,291,524 +1.22(+1.31%)
Jul 27, 2017 94.77 94.77 92.94 93.36 585,669 -1.38(-1.46%)
Jul 26, 2017 95.95 96.58 91.15 94.74 2,427,457 -1.51(-1.57%)
Jul 25, 2017 96.25 97.74 95.00 96.25 1,344,943 -1.50(-1.53%)
Jul 24, 2017 97.66 98.40 96.97 97.75 768,469 +0.09(+0.09%)
Jul 21, 2017 98.15 98.86 97.16 97.66 733,490 -0.64(-0.65%)
Jul 20, 2017 99.80 99.80 98.03 98.30 839,180 -1.49(-1.49%)
Jul 19, 2017 99.36 99.90 98.70 99.79 846,073 +0.90(+0.91%)
Jul 18, 2017 99.29 99.97 98.55 98.89 876,004 +0.03(+0.03%)
Jul 17, 2017 98.90 99.12 98.33 98.86 777,789 +0.18(+0.18%)
Jul 14, 2017 97.91 99.04 97.83 98.68 646,956 +0.88(+0.90%)
Jul 13, 2017 97.73 98.25 97.10 97.80 602,895 +0.01(+0.01%)
Jul 12, 2017 97.03 97.84 96.75 97.79 595,023 +1.40(+1.45%)
Jul 11, 2017 96.38 97.17 96.07 96.39 1,129,222 +0.24(+0.25%)
Jul 10, 2017 95.54 96.36 95.31 96.15 612,395 +0.01(+0.01%)
Jul 07, 2017 95.07 96.57 94.49 96.14 579,557 +1.07(+1.13%)
Jul 06, 2017 95.54 94.92 95.07 672,365 +0.15(+0.16%)
Jul 05, 2017 96.09 96.28 94.43 94.92 651,630 -1.28(-1.33%)
Jul 03, 2017 95.70 96.58 95.55 96.20 491,610 +1.26(+1.33%)
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%)
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.