Celanese Corp (NY: CE )

148.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 97.04 98.20 96.54 96.94 1,679,944 +1.26(+1.32%)
Oct 30, 2018 93.45 95.88 93.28 95.68 1,230,584 +1.86(+1.98%)
Oct 29, 2018 98.11 99.00 92.68 93.82 2,271,284 -2.17(-2.26%)
Oct 26, 2018 94.09 96.81 92.96 95.99 1,720,100 -0.42(-0.44%)
Oct 25, 2018 94.44 97.33 93.82 96.41 1,422,249 +3.05(+3.27%)
Oct 24, 2018 100.00 100.36 93.10 93.36 1,862,652 -6.73(-6.72%)
Oct 23, 2018 97.50 100.75 96.95 100.09 1,657,859 +0.84(+0.85%)
Oct 22, 2018 100.15 100.61 97.86 99.25 1,495,431 -0.37(-0.37%)
Oct 19, 2018 102.01 103.12 98.34 99.62 2,740,300 +2.45(+2.52%)
Oct 18, 2018 99.37 100.72 97.00 97.17 2,185,200 -2.58(-2.59%)
Oct 17, 2018 101.33 101.33 99.56 99.75 1,110,857 -0.28(-0.28%)
Oct 16, 2018 98.47 100.47 97.97 100.03 1,370,064 +2.08(+2.12%)
Oct 15, 2018 98.31 98.84 97.85 97.95 1,386,259 -0.73(-0.74%)
Oct 12, 2018 99.75 101.04 97.67 98.68 1,033,300 +0.37(+0.38%)
Oct 11, 2018 99.77 102.30 97.81 98.31 1,516,390 -2.18(-2.17%)
Oct 10, 2018 101.84 102.65 99.41 100.49 2,516,999 -1.51(-1.48%)
Oct 09, 2018 108.22 108.49 101.96 102.00 2,281,366 -7.21(-6.60%)
Oct 08, 2018 110.09 111.20 109.10 109.21 1,499,205 -0.89(-0.81%)
Oct 05, 2018 113.26 113.86 109.66 110.10 1,466,800 -3.54(-3.12%)
Oct 04, 2018 114.14 114.51 112.85 113.64 879,440 -0.50(-0.44%)
Oct 03, 2018 113.87 114.93 112.41 114.14 1,127,577 +0.61(+0.54%)
Oct 02, 2018 114.06 114.37 112.88 113.53 768,051 -0.56(-0.49%)
Oct 01, 2018 114.88 115.68 113.58 114.09 631,820 +0.09(+0.08%)
Sep 28, 2018 113.53 114.60 113.26 114.00 796,300 +0.07(+0.06%)
Sep 27, 2018 114.57 114.85 113.22 113.93 976,836 -0.23(-0.20%)
Sep 26, 2018 115.64 115.64 114.15 114.16 847,578 -1.84(-1.59%)
Sep 25, 2018 116.70 116.73 115.83 116.00 868,893 -0.64(-0.55%)
Sep 24, 2018 116.42 117.14 115.95 116.64 887,219 +0.42(+0.36%)
Sep 21, 2018 117.36 117.97 115.75 116.22 828,900 -0.64(-0.55%)
Sep 20, 2018 115.62 117.75 115.29 116.86 1,061,642 +2.23(+1.95%)
Sep 19, 2018 113.26 115.65 113.20 114.63 919,679 +1.17(+1.03%)
Sep 18, 2018 113.51 114.01 112.18 113.46 754,271 +0.07(+0.06%)
Sep 17, 2018 113.30 114.05 112.45 113.39 1,068,327 +0.22(+0.19%)
Sep 14, 2018 113.01 113.86 112.21 113.17 645,800 -0.01(-0.01%)
Sep 13, 2018 113.11 113.70 112.26 113.18 643,186 +0.69(+0.61%)
Sep 12, 2018 114.73 114.78 112.40 112.49 767,531 -2.37(-2.06%)
Sep 11, 2018 113.84 115.31 113.12 114.86 959,057 +0.54(+0.47%)
Sep 10, 2018 115.59 116.26 114.03 114.32 481,292 -0.70(-0.61%)
Sep 07, 2018 114.88 115.91 114.15 115.02 966,200 -0.29(-0.25%)
Sep 06, 2018 115.33 116.35 114.17 115.31 619,341 +0.33(+0.29%)
Sep 05, 2018 114.53 116.04 114.34 114.98 773,139 +0.39(+0.34%)
Sep 04, 2018 116.35 116.35 113.85 114.59 893,773 -2.24(-1.92%)
Aug 31, 2018 116.83 116.83 116.83 0 +0.01(+0.01%)
Aug 30, 2018 116.76 117.00 115.71 116.82 696,416 -0.36(-0.31%)
Aug 29, 2018 117.07 117.96 116.16 117.18 595,561 -0.25(-0.21%)
Aug 28, 2018 118.27 119.29 116.90 117.43 711,204 -0.34(-0.29%)
Aug 27, 2018 116.60 118.17 116.60 117.77 747,792 +1.61(+1.39%)
Aug 24, 2018 116.00 116.51 115.53 116.16 940,200 +0.77(+0.67%)
Aug 23, 2018 116.56 116.56 114.90 115.39 894,883 -1.36(-1.16%)
Aug 22, 2018 117.25 117.46 116.38 116.75 494,902 -0.09(-0.08%)
Aug 21, 2018 115.92 117.29 115.92 116.84 695,733 +1.10(+0.95%)
Aug 20, 2018 116.25 116.98 115.57 115.74 501,082 +0.05(+0.04%)
Aug 17, 2018 114.66 116.04 114.47 115.69 567,500 +0.46(+0.40%)
Aug 16, 2018 115.46 116.13 114.97 115.23 685,397 +0.72(+0.63%)
Aug 15, 2018 115.75 115.84 112.98 114.51 1,166,681 -2.20(-1.89%)
Aug 14, 2018 116.30 117.18 116.03 116.71 634,881 +0.76(+0.66%)
Aug 13, 2018 116.36 117.58 115.48 115.95 627,472 -0.56(-0.48%)
Aug 10, 2018 117.00 117.28 114.84 116.51 674,000 -1.14(-0.97%)
Aug 09, 2018 117.07 118.47 116.88 117.65 883,063 +0.57(+0.49%)
Aug 08, 2018 116.93 117.80 116.55 117.08 887,220 +0.22(+0.19%)
Aug 07, 2018 116.91 117.97 116.68 116.86 650,454 +0.26(+0.22%)
Aug 06, 2018 115.83 117.37 115.59 116.60 877,881 +0.70(+0.60%)
Aug 03, 2018 115.40 116.26 115.04 115.90 1,153,300 +0.71(+0.62%)
Aug 02, 2018 116.69 116.69 114.76 115.19 857,473 -1.98(-1.69%)
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.