Celanese Corp (NY: CE )

146.47 USD -1.37 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 96.67 96.75 95.27 95.76 1,653,591 -2.05(-2.10%)
Jan 30, 2019 96.99 98.39 95.64 97.81 1,215,915 +1.55(+1.61%)
Jan 29, 2019 92.26 96.44 92.25 96.26 2,626,864 -1.39(-1.42%)
Jan 28, 2019 96.50 97.79 95.94 97.65 1,977,641 +0.38(+0.39%)
Jan 25, 2019 96.99 97.72 96.50 97.27 1,141,300 +1.59(+1.66%)
Jan 24, 2019 93.27 95.74 93.27 95.68 1,185,265 +2.31(+2.47%)
Jan 23, 2019 95.96 96.22 92.91 93.37 2,010,669 -2.36(-2.47%)
Jan 22, 2019 97.18 97.22 94.56 95.73 1,240,677 -2.08(-2.13%)
Jan 18, 2019 96.74 98.33 96.02 97.81 1,345,300 +1.65(+1.72%)
Jan 17, 2019 93.91 96.17 93.46 96.16 2,060,751 +1.51(+1.60%)
Jan 16, 2019 93.96 95.52 93.96 94.65 1,351,522 +0.68(+0.72%)
Jan 15, 2019 94.00 94.68 92.88 93.97 1,214,190 -0.77(-0.81%)
Jan 14, 2019 93.72 95.39 93.34 94.74 1,268,722 -0.02(-0.02%)
Jan 11, 2019 93.48 95.29 93.23 94.76 1,155,800 +0.33(+0.35%)
Jan 10, 2019 93.34 94.76 92.74 94.43 995,965 +0.39(+0.41%)
Jan 09, 2019 93.62 95.00 92.68 94.04 1,020,183 +0.43(+0.46%)
Jan 08, 2019 92.24 93.79 92.23 93.61 1,936,048 +1.29(+1.40%)
Jan 07, 2019 91.18 93.14 89.93 92.32 1,175,656 +0.86(+0.94%)
Jan 04, 2019 89.66 91.82 89.06 91.46 1,451,200 +3.58(+4.07%)
Jan 03, 2019 90.85 90.95 87.23 87.88 1,635,043 -3.33(-3.65%)
Jan 02, 2019 88.58 91.50 87.86 91.21 1,806,202 +1.24(+1.38%)
Dec 31, 2018 89.70 90.91 88.70 89.97 1,226,000 +0.48(+0.54%)
Dec 28, 2018 90.01 90.68 89.17 89.49 1,456,200 -0.13(-0.15%)
Dec 27, 2018 86.65 89.63 85.97 89.62 1,958,033 +1.91(+2.18%)
Dec 26, 2018 84.74 87.71 82.91 87.71 2,062,561 +3.25(+3.85%)
Dec 24, 2018 85.74 86.64 84.36 84.46 1,416,300 -2.43(-2.80%)
Dec 21, 2018 88.82 89.78 86.23 86.89 25,292,500 -1.82(-2.05%)
Dec 20, 2018 88.34 90.25 87.38 88.71 7,411,095 +3.94(+4.65%)
Dec 19, 2018 85.75 87.18 84.29 84.77 1,402,156 -0.72(-0.84%)
Dec 18, 2018 84.90 85.74 84.60 85.49 1,174,308 +1.08(+1.28%)
Dec 17, 2018 86.54 86.75 83.90 84.41 966,188 -2.28(-2.63%)
Dec 14, 2018 86.99 88.53 85.81 86.69 986,000 -1.12(-1.28%)
Dec 13, 2018 88.88 89.36 87.31 87.81 984,789 -0.96(-1.08%)
Dec 12, 2018 90.09 90.35 88.74 88.77 1,177,881 +0.25(+0.28%)
Dec 11, 2018 91.57 92.48 88.12 88.52 1,139,271 -1.21(-1.35%)
Dec 10, 2018 91.09 91.53 88.21 89.73 1,498,795 -1.53(-1.68%)
Dec 07, 2018 94.92 95.78 91.20 91.26 1,330,200 -3.40(-3.59%)
Dec 06, 2018 94.36 94.81 92.52 94.66 1,384,443 -1.38(-1.44%)
Dec 04, 2018 101.44 102.03 95.98 96.04 1,097,300 -5.61(-5.52%)
Dec 03, 2018 103.33 104.92 100.51 101.65 1,098,774 +0.72(+0.71%)
Nov 30, 2018 99.85 101.74 99.85 100.93 1,470,500 +0.38(+0.38%)
Nov 29, 2018 100.35 101.90 99.20 100.55 1,220,354 +0.06(+0.06%)
Nov 28, 2018 100.22 100.69 97.84 100.49 1,829,249 +0.27(+0.27%)
Nov 27, 2018 102.91 103.09 99.75 100.22 2,469,030 -3.78(-3.63%)
Nov 26, 2018 103.42 104.44 102.72 104.00 1,704,298 +1.20(+1.17%)
Nov 23, 2018 101.03 103.49 100.94 102.80 936,100 +0.86(+0.84%)
Nov 21, 2018 101.94 101.94 101.94 0 +1.68(+1.68%)
Nov 20, 2018 100.20 101.07 98.41 100.26 1,565,273 -1.43(-1.41%)
Nov 19, 2018 101.83 102.19 100.40 101.69 1,321,262 -0.78(-0.76%)
Nov 16, 2018 101.60 102.83 100.47 102.47 1,245,700 +0.02(+0.02%)
Nov 15, 2018 100.18 103.13 100.05 102.45 1,096,516 +1.32(+1.31%)
Nov 14, 2018 101.04 102.10 100.11 101.13 1,001,725 +0.98(+0.98%)
Nov 13, 2018 100.49 102.60 99.94 100.15 1,012,654 +0.18(+0.18%)
Nov 12, 2018 102.89 103.10 99.78 99.97 1,271,346 -2.79(-2.72%)
Nov 09, 2018 103.97 103.97 101.27 102.76 1,240,600 -2.16(-2.06%)
Nov 08, 2018 105.43 106.55 104.71 104.92 1,981,452 -1.39(-1.31%)
Nov 07, 2018 104.28 106.69 103.78 106.31 1,648,464 +3.06(+2.96%)
Nov 06, 2018 101.35 103.34 101.35 103.25 851,694 +1.90(+1.87%)
Nov 05, 2018 101.71 102.69 100.39 101.35 1,423,507 -0.23(-0.23%)
Nov 02, 2018 100.50 102.37 100.39 101.58 2,136,800 +2.04(+2.05%)
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.