Celanese Corp (NY: CE )

153.86 USD -0.24 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 98.52 99.18 98.04 98.61 774,200 +0.33(+0.34%)
Mar 28, 2019 97.12 98.36 96.99 98.28 781,964 +1.29(+1.33%)
Mar 27, 2019 97.10 97.99 96.43 96.99 1,175,708 -0.10(-0.10%)
Mar 26, 2019 97.42 98.26 96.67 97.09 1,099,651 +0.36(+0.37%)
Mar 25, 2019 97.98 98.61 96.57 96.73 849,073 -1.41(-1.44%)
Mar 22, 2019 101.66 101.66 98.08 98.14 771,100 -4.54(-4.42%)
Mar 21, 2019 100.83 103.18 100.83 102.68 553,578 +1.68(+1.66%)
Mar 20, 2019 100.96 101.32 99.39 101.00 1,165,712 +0.05(+0.05%)
Mar 19, 2019 101.97 102.80 100.50 100.95 644,441 -0.40(-0.39%)
Mar 18, 2019 101.29 101.57 99.77 101.35 822,891 +0.12(+0.12%)
Mar 15, 2019 100.30 101.36 99.96 101.23 2,198,500 +0.86(+0.86%)
Mar 14, 2019 101.49 101.81 99.93 100.37 1,112,361 -1.45(-1.42%)
Mar 13, 2019 101.69 102.52 101.21 101.82 721,053 +0.64(+0.63%)
Mar 12, 2019 101.76 102.25 101.00 101.18 818,598 -0.31(-0.31%)
Mar 11, 2019 100.31 101.52 99.65 101.49 809,990 +1.71(+1.71%)
Mar 08, 2019 100.71 101.00 99.44 99.78 1,048,100 -1.80(-1.77%)
Mar 07, 2019 102.59 103.00 100.11 101.58 1,103,096 -1.48(-1.44%)
Mar 06, 2019 102.94 104.34 102.50 103.06 898,525 +0.34(+0.33%)
Mar 05, 2019 102.61 103.37 101.91 102.72 1,094,107 -0.03(-0.03%)
Mar 04, 2019 103.42 104.14 101.34 102.75 987,732 -0.05(-0.05%)
Mar 01, 2019 103.24 104.38 102.49 102.80 893,100 +0.51(+0.50%)
Feb 28, 2019 103.12 103.33 102.03 102.29 1,070,667 -1.10(-1.06%)
Feb 27, 2019 102.45 103.78 102.32 103.39 782,611 +0.71(+0.69%)
Feb 26, 2019 103.98 104.58 102.65 102.68 845,268 -1.44(-1.38%)
Feb 25, 2019 104.31 104.81 103.86 104.12 735,894 +0.38(+0.37%)
Feb 22, 2019 103.19 104.01 102.89 103.74 852,000 +1.24(+1.21%)
Feb 21, 2019 103.06 103.56 102.04 102.50 1,149,039 -0.22(-0.21%)
Feb 20, 2019 101.11 103.25 100.88 102.72 875,565 +1.77(+1.75%)
Feb 19, 2019 99.25 101.44 98.34 100.95 1,019,226 +0.69(+0.69%)
Feb 15, 2019 100.14 100.51 99.43 100.26 1,337,600 +0.72(+0.72%)
Feb 14, 2019 98.37 100.10 98.21 99.54 921,538 +0.72(+0.73%)
Feb 13, 2019 99.53 100.15 98.79 98.82 811,700 -0.46(-0.46%)
Feb 12, 2019 97.00 99.39 97.00 99.28 1,511,921 +3.30(+3.44%)
Feb 11, 2019 96.45 96.86 95.53 95.98 1,123,015 -0.05(-0.05%)
Feb 08, 2019 95.18 96.07 94.56 96.03 1,213,600 +0.01(+0.01%)
Feb 07, 2019 97.85 98.23 95.24 96.02 808,273 -2.47(-2.51%)
Feb 06, 2019 97.63 98.91 97.40 98.49 849,147 -0.23(-0.23%)
Feb 05, 2019 98.88 99.84 98.25 98.72 933,987 -0.62(-0.62%)
Feb 04, 2019 98.79 99.34 97.81 99.34 1,276,769 +0.63(+0.64%)
Feb 01, 2019 95.94 98.87 95.78 98.71 1,185,400 +2.95(+3.08%)
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%)
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.