Celanese Corp (NY: CE )

152.53 USD -3.70 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 139.06 140.51 135.77 138.91 1,143,100 +0.10(+0.07%)
Feb 25, 2021 141.00 142.45 138.06 138.81 677,232 -2.40(-1.70%)
Feb 24, 2021 137.75 142.70 137.22 141.21 913,096 +4.25(+3.10%)
Feb 23, 2021 137.52 137.72 134.99 136.96 795,189 -0.56(-0.41%)
Feb 22, 2021 134.56 139.03 134.30 137.52 848,993 +2.30(+1.70%)
Feb 19, 2021 132.21 135.93 132.21 135.22 695,300 +3.82(+2.91%)
Feb 18, 2021 131.31 132.07 130.24 131.40 648,235 -1.02(-0.77%)
Feb 17, 2021 130.58 132.48 129.26 132.42 797,945 +1.30(+0.99%)
Feb 16, 2021 133.55 134.67 131.00 131.12 690,572 -1.61(-1.21%)
Feb 12, 2021 130.55 132.74 130.55 132.73 696,700 +2.26(+1.73%)
Feb 11, 2021 129.73 131.26 128.49 130.47 850,665 +1.32(+1.02%)
Feb 10, 2021 130.30 130.66 128.36 129.15 783,425 -0.23(-0.18%)
Feb 09, 2021 129.71 130.54 129.06 129.38 631,251 -0.66(-0.51%)
Feb 08, 2021 127.68 130.28 127.50 130.04 680,766 +2.72(+2.14%)
Feb 05, 2021 127.37 128.82 126.31 127.32 682,900 +1.26(+1.00%)
Feb 04, 2021 126.42 127.75 125.39 126.06 981,291 -0.19(-0.15%)
Feb 03, 2021 124.53 127.17 124.43 126.25 1,224,331 +1.23(+0.98%)
Feb 02, 2021 124.29 125.74 122.03 125.02 1,281,214 +2.35(+1.92%)
Feb 01, 2021 123.64 124.67 120.93 122.67 1,330,036 +0.52(+0.43%)
Jan 29, 2021 117.00 123.62 115.42 122.15 1,912,500 +0.47(+0.39%)
Jan 28, 2021 120.71 123.94 119.85 121.68 1,373,806 +2.31(+1.94%)
Jan 27, 2021 123.33 123.79 119.06 119.37 1,515,283 -6.28(-5.00%)
Jan 26, 2021 129.88 130.77 125.37 125.65 777,076 -2.73(-2.13%)
Jan 25, 2021 130.59 131.29 126.91 128.38 902,285 -3.02(-2.30%)
Jan 22, 2021 131.15 132.00 130.00 131.40 623,200 -0.93(-0.70%)
Jan 21, 2021 132.84 134.13 131.24 132.33 847,538 -0.04(-0.03%)
Jan 20, 2021 133.59 133.59 130.89 132.37 633,100 -0.17(-0.13%)
Jan 19, 2021 135.02 136.03 132.45 132.54 694,663 -1.54(-1.15%)
Jan 15, 2021 136.26 136.68 133.35 134.08 758,900 -3.49(-2.54%)
Jan 14, 2021 137.45 139.14 136.82 137.57 567,208 +0.77(+0.56%)
Jan 13, 2021 138.66 139.72 136.19 136.80 732,179 -1.95(-1.41%)
Jan 12, 2021 136.99 139.03 135.91 138.75 834,369 +1.76(+1.28%)
Jan 11, 2021 135.02 137.72 134.28 136.99 837,487 +0.17(+0.12%)
Jan 08, 2021 139.42 139.65 135.34 136.82 582,700 -2.60(-1.86%)
Jan 07, 2021 137.97 139.89 136.96 139.42 809,752 +2.87(+2.10%)
Jan 06, 2021 133.67 140.09 133.38 136.55 1,407,669 +4.95(+3.76%)
Jan 05, 2021 127.30 131.85 127.13 131.60 1,815,165 +5.67(+4.50%)
Jan 04, 2021 130.86 130.86 125.86 125.93 753,796 -4.01(-3.09%)
Dec 31, 2020 129.94 129.94 129.94 690,703 +0.34(+0.26%)
Dec 30, 2020 127.54 130.12 127.54 129.60 690,703 +2.09(+1.64%)
Dec 29, 2020 128.46 129.07 126.21 127.51 435,853 -0.26(-0.20%)
Dec 28, 2020 130.65 130.90 127.73 127.77 518,718 -2.08(-1.60%)
Dec 24, 2020 128.81 130.40 128.49 129.85 195,700 +0.46(+0.36%)
Dec 23, 2020 130.98 132.11 129.36 129.39 574,067 -0.82(-0.63%)
Dec 22, 2020 131.23 131.23 129.99 130.21 557,741 -0.55(-0.42%)
Dec 21, 2020 129.59 130.94 128.77 130.76 524,585 -1.00(-0.76%)
Dec 18, 2020 130.75 132.25 129.59 131.76 1,946,700 +0.80(+0.61%)
Dec 17, 2020 131.15 131.63 129.53 130.96 757,545 +0.94(+0.72%)
Dec 16, 2020 131.62 132.23 129.79 130.02 664,833 -0.99(-0.76%)
Dec 15, 2020 130.51 131.34 128.98 131.01 703,105 +2.02(+1.57%)
Dec 14, 2020 132.33 133.19 128.89 128.99 797,958 -2.01(-1.53%)
Dec 11, 2020 129.94 131.23 128.54 131.00 846,100 +0.03(+0.02%)
Dec 10, 2020 130.28 131.47 129.59 130.97 1,190,136 +0.42(+0.32%)
Dec 09, 2020 131.69 132.63 129.23 130.55 1,038,878 +0.00(+0.00%)
Dec 08, 2020 129.20 130.71 128.99 130.55 525,590 +0.77(+0.59%)
Dec 07, 2020 132.19 132.56 129.55 129.78 710,080 -2.86(-2.16%)
Dec 04, 2020 130.70 133.54 130.51 132.64 1,634,100 +2.94(+2.27%)
Dec 03, 2020 131.13 131.49 129.27 129.70 847,785 -0.95(-0.73%)
Dec 02, 2020 130.01 131.34 128.86 130.65 1,153,129 +0.33(+0.25%)
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.