Celanese Corp (NY: CE )

150.05 USD -1.31 (-0.87%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 122.17 122.42 120.09 121.15 986,282 -1.13(-0.92%)
Oct 30, 2019 122.67 122.91 121.44 122.28 619,110 -1.00(-0.81%)
Oct 29, 2019 121.17 124.46 121.05 123.28 625,416 +1.72(+1.41%)
Oct 28, 2019 124.36 125.81 121.06 121.56 1,294,063 -2.09(-1.69%)
Oct 25, 2019 122.94 124.44 121.99 123.65 558,900 +0.13(+0.11%)
Oct 24, 2019 122.84 123.62 121.62 123.52 765,615 +1.76(+1.45%)
Oct 23, 2019 119.24 122.94 119.24 121.76 1,083,424 +2.46(+2.06%)
Oct 22, 2019 121.05 122.42 115.16 119.30 1,479,802 -2.01(-1.66%)
Oct 21, 2019 122.07 123.04 121.21 121.31 991,134 -0.34(-0.28%)
Oct 18, 2019 121.32 123.94 121.32 121.65 953,100 -0.31(-0.25%)
Oct 17, 2019 121.93 122.32 120.95 121.96 552,711 +0.44(+0.36%)
Oct 16, 2019 122.40 123.64 121.06 121.52 752,650 -0.52(-0.43%)
Oct 15, 2019 120.96 122.54 120.54 122.04 672,292 +1.60(+1.33%)
Oct 14, 2019 121.12 121.65 120.44 120.44 644,368 -1.43(-1.17%)
Oct 11, 2019 119.69 122.82 119.69 121.87 802,200 +3.51(+2.97%)
Oct 10, 2019 119.05 119.75 117.66 118.36 909,723 -0.36(-0.30%)
Oct 09, 2019 119.53 119.65 117.37 118.72 743,530 +0.87(+0.74%)
Oct 08, 2019 118.57 119.54 117.32 117.85 1,066,950 -1.59(-1.33%)
Oct 07, 2019 119.10 120.44 118.47 119.44 706,991 -0.09(-0.08%)
Oct 04, 2019 118.49 119.95 118.21 119.53 534,000 +0.86(+0.72%)
Oct 03, 2019 117.69 118.70 116.59 118.67 747,149 +0.57(+0.48%)
Oct 02, 2019 119.14 119.76 117.22 118.10 1,067,455 -2.25(-1.87%)
Oct 01, 2019 122.48 123.94 119.98 120.35 1,197,119 -1.94(-1.59%)
Sep 30, 2019 122.14 122.98 121.17 122.29 777,427 +0.15(+0.12%)
Sep 27, 2019 121.88 123.60 121.56 122.14 716,000 +0.55(+0.45%)
Sep 26, 2019 121.18 122.22 120.73 121.59 656,314 -0.62(-0.51%)
Sep 25, 2019 121.69 122.62 121.12 122.21 716,169 +0.86(+0.71%)
Sep 24, 2019 122.06 122.50 120.83 121.35 619,541 -1.12(-0.91%)
Sep 23, 2019 121.59 123.16 121.25 122.47 771,231 -0.21(-0.17%)
Sep 20, 2019 124.22 124.22 122.23 122.68 1,506,600 -1.12(-0.90%)
Sep 19, 2019 123.74 124.42 123.24 123.80 685,699 +0.06(+0.05%)
Sep 18, 2019 123.50 124.05 122.23 123.74 754,282 -0.24(-0.19%)
Sep 17, 2019 124.13 124.25 122.25 123.98 916,950 -0.47(-0.38%)
Sep 16, 2019 125.15 126.01 123.80 124.45 607,569 -1.04(-0.83%)
Sep 13, 2019 125.28 127.15 124.95 125.49 799,800 +1.29(+1.04%)
Sep 12, 2019 124.99 125.00 122.57 124.20 753,843 -0.11(-0.09%)
Sep 11, 2019 123.45 124.36 121.34 124.31 947,569 +0.99(+0.80%)
Sep 10, 2019 120.97 123.90 120.75 123.32 1,340,678 +2.41(+1.99%)
Sep 09, 2019 118.41 121.06 118.20 120.91 901,626 +2.84(+2.41%)
Sep 06, 2019 117.88 118.42 116.85 118.07 555,500 +0.44(+0.37%)
Sep 05, 2019 115.25 118.34 114.85 117.63 818,985 +3.81(+3.35%)
Sep 04, 2019 113.33 114.38 112.88 113.82 829,867 +2.12(+1.90%)
Sep 03, 2019 111.89 112.61 110.64 111.70 589,147 -1.67(-1.47%)
Aug 30, 2019 112.85 114.10 112.61 113.37 1,061,200 +1.61(+1.44%)
Aug 29, 2019 111.18 112.36 110.76 111.76 671,818 +2.22(+2.03%)
Aug 28, 2019 107.04 109.72 106.59 109.54 798,045 +2.32(+2.16%)
Aug 27, 2019 108.14 108.72 105.93 107.22 1,040,644 -0.18(-0.17%)
Aug 26, 2019 108.11 108.99 106.56 107.40 682,389 +0.15(+0.14%)
Aug 23, 2019 112.98 113.00 106.65 107.25 1,104,300 -6.49(-5.71%)
Aug 22, 2019 113.54 114.78 112.13 113.74 867,243 +0.57(+0.50%)
Aug 21, 2019 113.12 113.75 112.88 113.17 699,829 +1.43(+1.28%)
Aug 20, 2019 111.79 112.18 110.75 111.74 612,522 -0.75(-0.67%)
Aug 19, 2019 112.05 112.83 111.40 112.49 868,017 +2.19(+1.99%)
Aug 16, 2019 108.33 110.65 108.09 110.30 804,300 +2.86(+2.66%)
Aug 15, 2019 108.94 109.35 106.65 107.44 878,427 -1.19(-1.10%)
Aug 14, 2019 109.04 109.57 108.19 108.63 1,403,906 -2.37(-2.14%)
Aug 13, 2019 108.35 113.04 108.05 111.00 1,133,824 +2.33(+2.14%)
Aug 12, 2019 108.48 109.38 107.84 108.67 832,899 -0.48(-0.44%)
Aug 09, 2019 108.77 109.64 107.88 109.15 848,600 +0.01(+0.01%)
Aug 08, 2019 107.59 110.52 107.59 109.14 1,002,366 +2.70(+2.54%)
Aug 07, 2019 102.98 106.61 102.50 106.44 1,074,041 +1.81(+1.73%)
Aug 06, 2019 104.37 104.89 102.46 104.63 1,007,119 +1.44(+1.40%)
Aug 05, 2019 105.19 105.92 102.05 103.19 1,270,360 -3.93(-3.67%)
Aug 02, 2019 107.38 107.73 104.62 107.12 1,027,100 -1.11(-1.03%)
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.