Celanese Corp (NY: CE )

147.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 151.29 152.55 149.49 149.81 945,321 -1.68(-1.11%)
Mar 30, 2021 152.94 153.91 151.16 151.49 715,026 -0.73(-0.48%)
Mar 29, 2021 151.66 153.84 150.90 152.22 788,493 -0.47(-0.31%)
Mar 26, 2021 153.36 155.62 150.88 152.69 762,300 +3.08(+2.06%)
Mar 25, 2021 143.10 149.93 142.17 149.61 1,012,384 +6.69(+4.68%)
Mar 24, 2021 142.42 145.86 142.32 142.92 638,333 +1.45(+1.02%)
Mar 23, 2021 145.63 147.25 140.56 141.47 998,211 -5.47(-3.72%)
Mar 22, 2021 147.82 148.29 145.48 146.94 691,700 -0.70(-0.47%)
Mar 19, 2021 147.52 149.15 144.04 147.64 1,855,900 -1.03(-0.69%)
Mar 18, 2021 147.52 151.10 147.24 148.67 689,865 +2.12(+1.45%)
Mar 17, 2021 144.84 146.56 143.65 146.55 752,945 +2.85(+1.98%)
Mar 16, 2021 145.72 146.16 142.41 143.70 836,103 -2.21(-1.51%)
Mar 15, 2021 147.43 148.21 143.76 145.91 665,426 -2.09(-1.41%)
Mar 12, 2021 147.63 148.79 147.27 148.00 764,100 +1.00(+0.68%)
Mar 11, 2021 148.87 149.49 146.65 147.00 955,360 -0.56(-0.38%)
Mar 10, 2021 145.68 148.59 145.32 147.56 756,462 +2.20(+1.51%)
Mar 09, 2021 150.10 150.60 145.01 145.36 1,091,734 -4.74(-3.16%)
Mar 08, 2021 147.38 152.60 147.38 150.10 955,902 +2.24(+1.51%)
Mar 05, 2021 143.57 148.77 143.27 147.86 811,800 +6.07(+4.28%)
Mar 04, 2021 143.34 145.21 139.42 141.79 859,470 -1.79(-1.25%)
Mar 03, 2021 143.15 145.10 142.44 143.58 693,321 +0.86(+0.60%)
Mar 02, 2021 142.40 144.86 142.40 142.72 775,000 +0.21(+0.15%)
Mar 01, 2021 141.55 144.39 141.04 142.51 728,997 +3.60(+2.59%)
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%)
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.