Celanese Corp (NY: CE )

152.81 USD +4.61 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 107.74 107.74 101.15 103.50 2,414,900 -6.69(-6.07%)
Jan 30, 2020 110.59 111.79 109.15 110.19 875,871 -1.74(-1.55%)
Jan 29, 2020 113.29 114.19 111.81 111.93 531,547 -0.33(-0.29%)
Jan 28, 2020 111.81 112.60 111.24 112.26 560,780 +0.92(+0.83%)
Jan 27, 2020 112.17 112.22 110.83 111.34 632,876 -3.17(-2.77%)
Jan 24, 2020 115.55 115.99 114.13 114.51 696,900 -1.07(-0.93%)
Jan 23, 2020 115.95 116.10 114.24 115.58 595,977 -1.20(-1.03%)
Jan 22, 2020 118.08 118.32 116.76 116.78 708,603 -0.77(-0.66%)
Jan 21, 2020 117.10 118.33 116.47 117.55 924,814 -0.04(-0.03%)
Jan 17, 2020 118.41 119.10 117.24 117.59 1,218,400 -0.55(-0.47%)
Jan 16, 2020 118.80 119.65 117.75 118.14 788,328 -0.06(-0.05%)
Jan 15, 2020 118.07 119.56 117.93 118.20 542,180 -0.25(-0.21%)
Jan 14, 2020 118.15 119.37 117.48 118.45 856,805 +0.32(+0.27%)
Jan 13, 2020 117.18 118.53 116.89 118.13 470,208 +1.12(+0.96%)
Jan 10, 2020 117.96 118.15 116.82 117.01 555,000 -0.85(-0.72%)
Jan 09, 2020 117.44 117.86 116.65 117.86 998,306 +0.78(+0.67%)
Jan 08, 2020 117.75 118.40 116.55 117.08 826,325 -0.92(-0.78%)
Jan 07, 2020 117.13 119.10 116.12 118.00 1,231,346 -0.46(-0.39%)
Jan 06, 2020 118.92 119.50 118.22 118.46 711,412 -1.32(-1.10%)
Jan 03, 2020 120.03 120.74 119.70 119.78 770,800 -1.65(-1.36%)
Jan 02, 2020 123.90 124.59 121.31 121.43 911,285 -1.69(-1.37%)
Dec 31, 2019 122.56 123.26 122.37 123.12 633,000 +0.42(+0.34%)
Dec 30, 2019 123.38 123.63 122.45 122.70 416,680 -0.62(-0.50%)
Dec 27, 2019 123.83 124.26 123.30 123.32 534,100 +0.21(+0.17%)
Dec 26, 2019 123.06 123.33 122.14 123.11 391,712 -0.28(-0.23%)
Dec 24, 2019 123.30 123.70 122.67 123.39 167,100 +0.18(+0.15%)
Dec 23, 2019 123.26 123.75 122.26 123.21 685,727 -0.14(-0.11%)
Dec 20, 2019 122.48 124.36 121.76 123.35 2,163,000 +0.87(+0.71%)
Dec 19, 2019 121.76 123.43 120.91 122.48 1,085,898 +1.38(+1.14%)
Dec 18, 2019 123.14 123.32 120.89 121.10 1,164,725 -2.13(-1.73%)
Dec 17, 2019 123.68 124.36 121.46 123.23 906,844 -0.45(-0.36%)
Dec 16, 2019 125.25 126.24 123.61 123.68 1,143,566 -0.79(-0.63%)
Dec 13, 2019 125.59 126.31 124.28 124.47 423,100 -0.89(-0.71%)
Dec 12, 2019 122.72 125.53 122.25 125.36 653,866 +2.57(+2.09%)
Dec 11, 2019 121.75 122.96 121.37 122.79 777,849 +1.84(+1.52%)
Dec 10, 2019 123.70 123.70 120.72 120.95 891,153 -2.91(-2.35%)
Dec 09, 2019 125.18 125.32 123.29 123.86 461,494 -1.35(-1.08%)
Dec 06, 2019 124.49 125.56 124.19 125.21 512,600 +1.88(+1.52%)
Dec 05, 2019 122.52 123.44 121.68 123.33 548,660 +1.22(+1.00%)
Dec 04, 2019 123.04 124.34 122.03 122.11 905,107 -0.45(-0.37%)
Dec 03, 2019 123.07 123.07 121.55 122.56 661,147 -2.24(-1.79%)
Dec 02, 2019 125.85 126.64 124.48 124.80 714,626 -0.77(-0.61%)
Nov 29, 2019 126.38 126.55 125.42 125.57 257,300 -0.96(-0.76%)
Nov 27, 2019 127.53 127.53 126.10 126.53 632,600 -0.86(-0.68%)
Nov 26, 2019 126.45 127.52 125.97 127.39 553,939 +0.98(+0.78%)
Nov 25, 2019 125.01 126.56 124.49 126.41 548,408 +1.62(+1.30%)
Nov 22, 2019 124.27 125.75 124.18 124.79 502,200 +0.92(+0.74%)
Nov 21, 2019 124.43 124.71 123.61 123.87 647,392 -0.37(-0.30%)
Nov 20, 2019 125.10 125.96 124.10 124.24 513,416 -1.65(-1.31%)
Nov 19, 2019 126.31 126.39 124.00 125.89 625,788 +0.41(+0.33%)
Nov 18, 2019 125.40 125.69 124.08 125.48 1,006,894 -0.48(-0.38%)
Nov 15, 2019 126.95 127.58 125.48 125.96 630,400 -0.35(-0.28%)
Nov 14, 2019 125.11 126.50 125.11 126.31 382,296 +0.90(+0.72%)
Nov 13, 2019 125.98 126.44 124.98 125.41 425,662 -1.53(-1.21%)
Nov 12, 2019 127.22 127.71 126.64 126.94 438,849 +0.21(+0.17%)
Nov 11, 2019 126.34 127.23 126.34 126.73 500,444 -0.58(-0.46%)
Nov 08, 2019 125.72 128.88 125.35 127.31 885,800 +1.57(+1.25%)
Nov 07, 2019 124.92 126.05 124.25 125.74 777,033 +0.66(+0.53%)
Nov 06, 2019 124.20 125.15 123.49 125.08 624,827 +0.60(+0.48%)
Nov 05, 2019 124.06 125.66 123.77 124.48 611,634 +0.82(+0.66%)
Nov 04, 2019 123.85 124.11 122.67 123.66 916,834 +1.16(+0.95%)
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.