Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 150.06 150.96 143.11 143.78 1,404,516 -8.01(-5.28%)
Nov 29, 2021 153.87 154.19 151.44 151.78 1,065,132 -1.04(-0.68%)
Nov 26, 2021 152.93 154.49 151.08 152.83 411,370 -4.82(-3.05%)
Nov 24, 2021 157.58 159.56 156.91 157.65 575,380 -1.45(-0.91%)
Nov 23, 2021 158.40 160.65 157.04 159.10 610,147 +1.42(+0.90%)
Nov 22, 2021 154.99 159.95 154.81 157.68 734,064 +0.25(+0.16%)
Nov 19, 2021 158.52 158.79 155.85 157.44 451,036 -1.63(-1.03%)
Nov 18, 2021 159.31 159.59 159.07 159.07 477,657 +0.53(+0.34%)
Nov 17, 2021 159.74 160.24 158.24 158.54 481,472 -1.64(-1.03%)
Nov 16, 2021 158.94 160.77 158.94 160.18 627,682 +1.15(+0.72%)
Nov 15, 2021 161.84 162.67 157.77 159.03 1,108,798 -2.57(-1.59%)
Nov 12, 2021 163.42 163.55 161.54 161.61 942,688 -0.40(-0.25%)
Nov 11, 2021 160.96 162.97 160.16 162.01 918,928 +1.51(+0.94%)
Nov 10, 2021 164.25 160.50 778,554 -3.75(-2.28%)
Nov 09, 2021 161.16 165.19 161.14 164.25 853,182 +2.77(+1.72%)
Nov 08, 2021 162.14 163.80 161.27 161.47 713,278 +0.56(+0.35%)
Nov 05, 2021 159.54 162.36 159.27 160.91 716,263 +2.45(+1.55%)
Nov 04, 2021 158.52 159.35 157.32 158.46 732,107 +0.21(+0.13%)
Nov 03, 2021 157.06 159.54 157.06 158.25 660,916 +0.45(+0.28%)
Nov 02, 2021 154.37 158.32 153.68 157.81 846,893 +4.39(+2.86%)
Nov 01, 2021 153.70 153.61 153.05 153.42 890,849 +0.00(+0.00%)
Oct 29, 2021 156.32 157.05 152.51 153.42 887,945 -3.12(-1.99%)
Oct 28, 2021 155.21 157.59 155.21 156.53 573,601 +1.79(+1.16%)
Oct 27, 2021 161.21 160.93 154.63 154.75 730,438 -7.50(-4.62%)
Oct 26, 2021 162.81 162.25 682,753 +0.09(+0.06%)
Oct 25, 2021 160.76 162.69 158.69 162.15 667,424 +2.77(+1.74%)
Oct 22, 2021 160.83 163.19 158.41 159.38 958,049 +2.56(+1.64%)
Oct 21, 2021 157.35 157.61 155.08 156.82 571,270 -0.75(-0.47%)
Oct 20, 2021 156.57 159.72 156.10 157.56 645,705 +1.84(+1.18%)
Oct 19, 2021 156.18 156.49 154.86 155.72 618,115 +0.60(+0.38%)
Oct 18, 2021 155.14 155.71 154.22 155.12 588,744 -0.73(-0.47%)
Oct 15, 2021 155.56 157.54 154.87 155.85 731,764 +1.90(+1.23%)
Oct 14, 2021 151.54 154.28 151.36 153.95 635,540 +3.85(+2.57%)
Oct 13, 2021 151.15 151.52 148.39 150.10 550,540 -0.54(-0.36%)
Oct 12, 2021 150.88 151.45 150.13 150.64 584,004 -0.55(-0.36%)
Oct 11, 2021 151.80 153.06 151.09 151.19 536,443 +0.71(+0.47%)
Oct 08, 2021 151.96 152.26 150.20 150.48 485,101 -0.95(-0.62%)
Oct 07, 2021 152.06 152.87 150.57 151.43 549,205 +1.16(+0.77%)
Oct 06, 2021 148.91 150.54 146.46 150.26 799,101 -0.90(-0.59%)
Oct 05, 2021 146.07 151.72 145.64 151.16 971,862 +6.16(+4.25%)
Oct 04, 2021 145.84 147.33 143.81 145.00 543,149 -0.04(-0.03%)
Oct 01, 2021 143.34 145.94 142.67 145.04 511,178 +2.53(+1.78%)
Sep 30, 2021 146.40 146.75 142.38 142.50 523,896 -3.04(-2.09%)
Sep 29, 2021 145.12 146.15 143.85 145.54 461,063 +0.47(+0.33%)
Sep 28, 2021 147.36 148.04 144.72 145.07 669,907 -1.81(-1.23%)
Sep 27, 2021 146.50 148.33 146.13 146.88 911,389 +2.28(+1.58%)
Sep 24, 2021 141.14 145.67 140.93 144.60 1,052,799 +3.22(+2.28%)
Sep 23, 2021 139.09 143.67 138.43 141.38 1,288,726 +3.58(+2.60%)
Sep 22, 2021 139.74 141.43 137.60 137.80 1,256,778 -0.31(-0.23%)
Sep 21, 2021 138.35 138.82 135.96 138.12 834,285 +0.77(+0.56%)
Sep 20, 2021 137.04 137.58 134.50 137.35 1,106,814 -3.52(-2.50%)
Sep 17, 2021 143.50 144.26 139.88 140.87 1,456,073 -3.26(-2.26%)
Sep 16, 2021 142.87 145.97 142.37 144.13 863,365 +1.04(+0.73%)
Sep 15, 2021 142.19 143.67 141.72 143.09 1,161,957 +1.47(+1.04%)
Sep 14, 2021 146.22 146.59 141.44 141.62 754,248 -3.94(-2.71%)
Sep 13, 2021 146.40 146.70 144.87 145.57 494,911 +0.63(+0.44%)
Sep 10, 2021 145.80 146.35 144.48 144.94 380,345 +0.33(+0.23%)
Sep 09, 2021 142.65 146.12 142.50 144.60 477,119 +1.66(+1.16%)
Sep 08, 2021 144.26 144.43 142.54 142.94 591,521 -1.31(-0.91%)
Sep 07, 2021 145.36 145.83 143.50 144.25 707,453 -2.52(-1.71%)
Sep 03, 2021 147.66 147.88 145.67 146.76 591,136 -1.19(-0.81%)
Sep 02, 2021 148.87 150.60 147.83 147.95 568,748 -0.60(-0.40%)
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.