Celanese Corp (NY: CE )

130.41 +4.04 (+3.20%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 140.48 141.65 138.81 139.11 1,018,050 -1.56(-1.11%)
Mar 30, 2021 142.01 142.91 140.37 140.67 770,037 -0.68(-0.48%)
Mar 29, 2021 140.82 142.85 140.12 141.34 849,156 -0.44(-0.31%)
Mar 26, 2021 142.40 144.50 140.10 141.78 820,948 +2.86(+2.06%)
Mar 25, 2021 132.88 139.22 132.01 138.92 1,090,272 +6.21(+4.68%)
Mar 24, 2021 132.25 135.44 132.15 132.71 687,443 +1.35(+1.03%)
Mar 23, 2021 135.23 136.73 130.52 131.36 1,075,009 -5.08(-3.72%)
Mar 22, 2021 137.26 137.70 135.09 136.44 744,916 -0.65(-0.47%)
Mar 19, 2021 136.98 138.50 133.75 137.09 1,998,685 -0.96(-0.69%)
Mar 18, 2021 136.98 140.31 136.72 138.05 742,940 +1.97(+1.45%)
Mar 17, 2021 134.49 136.09 133.39 136.08 810,873 +2.65(+1.98%)
Mar 16, 2021 135.31 135.72 132.24 133.43 900,429 -2.05(-1.51%)
Mar 15, 2021 136.90 137.62 133.49 135.49 716,621 -1.94(-1.41%)
Mar 12, 2021 137.08 138.16 136.75 137.43 822,886 +0.93(+0.68%)
Mar 11, 2021 138.24 138.81 136.17 136.50 1,028,861 -0.52(-0.38%)
Mar 10, 2021 135.27 137.97 134.94 137.02 814,661 +2.04(+1.51%)
Mar 09, 2021 139.38 139.84 134.65 134.98 1,175,727 -4.40(-3.16%)
Mar 08, 2021 136.85 141.70 136.85 139.38 1,029,445 +2.08(+1.51%)
Mar 05, 2021 133.31 138.14 133.03 137.30 874,256 +5.64(+4.28%)
Mar 04, 2021 133.10 134.84 129.46 131.66 925,594 -1.66(-1.25%)
Mar 03, 2021 132.92 134.73 132.26 133.32 746,662 +0.80(+0.60%)
Mar 02, 2021 132.23 134.51 132.23 132.52 834,625 +0.19(+0.15%)
Mar 01, 2021 131.44 134.07 130.96 132.33 785,083 +3.34(+2.59%)
Feb 26, 2021 129.13 130.47 126.08 128.99 1,231,045 +0.09(+0.07%)
Feb 25, 2021 130.93 132.27 128.20 128.89 729,335 -2.23(-1.70%)
Feb 24, 2021 127.91 132.51 127.42 131.12 983,346 +3.95(+3.10%)
Feb 23, 2021 127.70 127.88 125.35 127.18 856,367 -0.52(-0.41%)
Feb 22, 2021 124.95 129.10 124.71 127.70 914,311 +2.14(+1.70%)
Feb 19, 2021 122.77 126.22 122.77 125.56 748,793 +3.55(+2.91%)
Feb 18, 2021 121.93 122.64 120.94 122.01 698,107 -0.95(-0.77%)
Feb 17, 2021 121.25 123.02 120.03 122.96 859,335 +1.21(+0.99%)
Feb 16, 2021 124.01 125.05 121.64 121.75 743,701 -1.50(-1.21%)
Feb 12, 2021 121.22 123.26 121.22 123.25 750,301 +2.10(+1.73%)
Feb 11, 2021 120.46 121.88 119.31 121.15 916,111 +1.22(+1.02%)
Feb 10, 2021 120.99 121.33 119.19 119.92 843,698 -0.21(-0.18%)
Feb 09, 2021 120.44 121.21 119.84 120.14 679,817 -0.61(-0.51%)
Feb 08, 2021 118.56 120.97 118.39 120.75 733,141 +3.16(+2.68%)
Feb 05, 2021 117.64 118.98 116.66 117.59 739,388 +1.16(+1.00%)
Feb 04, 2021 116.76 117.99 115.81 116.43 1,062,462 -0.18(-0.15%)
Feb 03, 2021 115.02 117.45 114.92 116.61 1,325,606 +1.14(+0.98%)
Feb 02, 2021 114.79 116.13 112.71 115.47 1,387,194 +2.17(+1.92%)
Feb 01, 2021 114.19 115.14 111.69 113.30 1,440,054 +0.48(+0.43%)
Jan 29, 2021 108.06 114.18 106.60 112.82 2,070,699 +0.43(+0.39%)
Jan 28, 2021 111.49 114.47 110.69 112.38 1,487,445 +2.13(+1.94%)
Jan 27, 2021 113.91 114.33 109.96 110.25 1,640,625 -5.80(-5.00%)
Jan 26, 2021 119.96 120.78 115.79 116.05 841,354 -2.52(-2.13%)
Jan 25, 2021 120.61 121.26 117.21 118.57 976,920 -2.79(-2.30%)
Jan 22, 2021 121.13 121.92 120.07 121.36 674,750 -0.86(-0.70%)
Jan 21, 2021 122.69 123.88 121.21 122.22 917,645 -0.04(-0.03%)
Jan 20, 2021 123.38 123.38 120.89 122.26 685,469 -0.16(-0.13%)
Jan 19, 2021 124.70 125.64 122.33 122.41 752,124 -1.42(-1.15%)
Jan 15, 2021 125.85 126.24 123.16 123.84 821,675 -3.22(-2.54%)
Jan 14, 2021 126.95 128.51 126.37 127.06 614,126 +0.71(+0.56%)
Jan 13, 2021 128.07 129.05 125.78 126.35 792,743 -1.80(-1.41%)
Jan 12, 2021 126.52 128.41 125.53 128.15 903,386 +1.63(+1.29%)
Jan 11, 2021 124.70 127.20 124.02 126.52 906,762 +0.16(+0.12%)
Jan 08, 2021 128.77 128.98 125.00 126.37 630,900 -2.40(-1.86%)
Jan 07, 2021 127.43 129.20 126.50 128.77 876,733 +2.65(+2.10%)
Jan 06, 2021 123.46 129.39 123.19 126.12 1,524,109 +4.57(+3.76%)
Jan 05, 2021 117.57 121.78 117.42 121.55 1,965,313 +5.24(+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.