Celanese Corp (NY: CE )

127.69 +1.93 (+1.54%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 154.83 155.55 151.05 151.95 896,513 -3.09(-1.99%)
Oct 28, 2021 153.73 156.09 153.73 155.04 579,136 +1.77(+1.16%)
Oct 27, 2021 159.67 159.40 153.16 153.27 737,486 -7.43(-4.62%)
Oct 26, 2021 161.25 160.70 689,341 +0.09(+0.06%)
Oct 25, 2021 159.23 161.14 157.17 160.60 673,864 +2.75(+1.74%)
Oct 22, 2021 159.29 161.63 156.89 157.86 967,294 +2.54(+1.63%)
Oct 21, 2021 155.84 156.10 153.59 155.32 576,782 -0.74(-0.47%)
Oct 20, 2021 155.08 158.20 154.61 156.06 651,935 +1.83(+1.18%)
Oct 19, 2021 154.69 154.99 153.38 154.23 624,079 +0.59(+0.38%)
Oct 18, 2021 153.66 154.22 152.74 153.64 594,424 -0.72(-0.47%)
Oct 15, 2021 154.07 156.03 153.39 154.36 738,825 +1.88(+1.24%)
Oct 14, 2021 150.09 152.81 149.91 152.48 641,672 +3.81(+2.56%)
Oct 13, 2021 149.71 150.07 146.97 148.67 555,852 -0.53(-0.36%)
Oct 12, 2021 149.44 150.01 148.69 149.20 589,639 -0.54(-0.36%)
Oct 11, 2021 150.35 151.60 149.64 149.74 541,619 +0.70(+0.47%)
Oct 08, 2021 150.50 150.80 148.76 149.04 489,781 -0.94(-0.62%)
Oct 07, 2021 150.61 151.41 149.13 149.98 554,505 +1.15(+0.77%)
Oct 06, 2021 147.49 149.10 145.06 148.83 806,811 -0.89(-0.59%)
Oct 05, 2021 144.68 150.27 144.24 149.72 981,240 +6.10(+4.25%)
Oct 04, 2021 144.45 145.92 142.44 143.62 548,390 -0.04(-0.03%)
Oct 01, 2021 141.97 144.54 141.30 143.65 516,110 +2.51(+1.78%)
Sep 30, 2021 145.00 145.35 141.02 141.14 528,951 -3.01(-2.09%)
Sep 29, 2021 143.74 144.75 142.47 144.15 465,512 +0.47(+0.33%)
Sep 28, 2021 145.95 146.62 143.34 143.68 676,371 -1.79(-1.23%)
Sep 27, 2021 145.10 146.91 144.73 145.47 920,182 +2.26(+1.58%)
Sep 24, 2021 139.79 144.28 139.59 143.21 1,062,958 +3.19(+2.28%)
Sep 23, 2021 137.76 142.29 137.10 140.03 1,301,161 +3.54(+2.60%)
Sep 22, 2021 138.41 140.07 136.28 136.49 1,268,904 -0.31(-0.23%)
Sep 21, 2021 137.03 137.50 134.66 136.80 842,335 +0.76(+0.56%)
Sep 20, 2021 135.73 136.26 133.22 136.04 1,117,494 -3.48(-2.50%)
Sep 17, 2021 142.13 142.89 138.55 139.52 1,470,123 -3.23(-2.26%)
Sep 16, 2021 141.51 144.58 141.01 142.75 871,696 +1.03(+0.73%)
Sep 15, 2021 140.83 142.30 140.37 141.72 1,173,169 +1.45(+1.04%)
Sep 14, 2021 144.82 145.19 140.08 140.27 761,526 -3.91(-2.71%)
Sep 13, 2021 145.00 145.30 143.49 144.18 499,687 +0.63(+0.44%)
Sep 10, 2021 144.40 144.96 143.10 143.55 384,015 +0.33(+0.23%)
Sep 09, 2021 141.28 144.73 141.13 143.22 481,722 +1.65(+1.16%)
Sep 08, 2021 142.89 143.04 141.18 141.57 597,228 -1.29(-0.91%)
Sep 07, 2021 143.97 144.44 142.13 142.87 714,280 -2.49(-1.71%)
Sep 03, 2021 146.25 146.47 144.28 145.36 596,840 -1.18(-0.81%)
Sep 02, 2021 147.45 149.16 146.42 146.54 574,236 -0.59(-0.40%)
Sep 01, 2021 148.76 149.16 146.34 147.13 521,630 -1.47(-0.99%)
Aug 31, 2021 148.98 149.43 148.02 148.60 974,057 -0.73(-0.49%)
Aug 30, 2021 150.98 151.00 149.28 149.33 382,830 -0.81(-0.54%)
Aug 27, 2021 148.83 151.18 148.83 150.15 435,341 +1.93(+1.30%)
Aug 26, 2021 148.97 148.97 147.50 148.22 390,319 -0.85(-0.57%)
Aug 25, 2021 147.08 149.62 146.41 149.07 349,383 +1.56(+1.05%)
Aug 24, 2021 146.40 148.00 145.82 147.51 454,706 +1.86(+1.28%)
Aug 23, 2021 145.21 146.45 144.59 145.65 452,708 +1.54(+1.07%)
Aug 20, 2021 142.35 144.51 142.02 144.11 715,158 +1.36(+0.95%)
Aug 19, 2021 142.50 143.94 141.35 142.75 552,040 -2.31(-1.60%)
Aug 18, 2021 146.15 147.19 144.93 145.07 505,110 -1.79(-1.22%)
Aug 17, 2021 148.15 148.27 144.72 146.86 501,414 -2.59(-1.74%)
Aug 16, 2021 150.81 150.85 148.27 149.45 632,457 -2.69(-1.77%)
Aug 13, 2021 152.61 152.93 151.27 152.14 408,555 -0.41(-0.27%)
Aug 12, 2021 153.02 153.48 151.06 152.56 518,255 -0.33(-0.21%)
Aug 11, 2021 150.86 153.26 150.05 152.88 884,271 +2.65(+1.76%)
Aug 10, 2021 146.54 150.85 146.54 150.23 722,982 +3.60(+2.45%)
Aug 09, 2021 145.24 147.71 144.24 146.63 632,908 +0.97(+0.67%)
Aug 06, 2021 144.50 146.42 144.38 145.66 578,196 +2.26(+1.57%)
Aug 05, 2021 143.81 144.86 143.12 143.40 891,606 +0.49(+0.34%)
Aug 04, 2021 145.41 145.95 142.91 142.91 495,396 -3.47(-2.37%)
Aug 03, 2021 144.42 146.54 142.16 146.38 875,176 +2.10(+1.45%)
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.