Celanese Corp (NY: CE )

126.37 +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 95.59 95.84 94.61 94.76 909,803 -0.54(-0.57%)
Apr 27, 2018 96.44 96.65 94.71 95.30 1,120,964 -1.03(-1.07%)
Apr 26, 2018 95.06 96.46 94.78 96.33 676,407 +1.26(+1.32%)
Apr 25, 2018 94.68 95.68 93.91 95.07 737,543 +0.17(+0.18%)
Apr 24, 2018 96.99 97.67 93.40 94.90 1,152,402 -1.98(-2.04%)
Apr 23, 2018 97.34 98.02 96.49 96.88 767,606 -0.05(-0.05%)
Apr 20, 2018 96.50 97.29 96.01 96.93 999,880 +0.44(+0.46%)
Apr 19, 2018 96.80 97.13 95.73 96.49 1,106,270 -0.21(-0.22%)
Apr 18, 2018 96.08 98.20 96.04 96.70 1,611,940 +0.91(+0.95%)
Apr 17, 2018 97.25 98.25 94.72 95.78 2,104,145 +3.44(+3.72%)
Apr 16, 2018 91.20 92.76 90.78 92.35 1,387,343 +1.96(+2.17%)
Apr 13, 2018 91.05 91.08 89.76 90.39 923,392 -0.18(-0.20%)
Apr 12, 2018 89.83 91.05 89.42 90.57 864,613 +1.14(+1.27%)
Apr 11, 2018 89.69 90.37 88.69 89.43 859,178 -1.18(-1.30%)
Apr 10, 2018 89.07 91.09 88.49 90.61 972,168 +2.99(+3.42%)
Apr 09, 2018 87.39 88.49 86.80 87.62 746,137 +0.91(+1.05%)
Apr 06, 2018 87.97 88.94 85.67 86.71 1,742,293 -2.07(-2.34%)
Apr 05, 2018 86.35 89.09 86.35 88.78 1,227,908 +3.00(+3.50%)
Apr 04, 2018 83.74 85.84 82.83 85.78 1,208,419 +0.54(+0.63%)
Apr 03, 2018 85.54 86.07 84.13 85.24 1,334,707 -0.29(-0.33%)
Apr 02, 2018 86.79 86.87 84.52 85.53 1,147,708 -1.43(-1.65%)
Mar 29, 2018 86.96 86.96 86.96 0 +0.41(+0.47%)
Mar 28, 2018 86.43 88.19 85.97 86.55 1,501,852 +0.86(+1.00%)
Mar 27, 2018 85.87 86.84 85.05 85.69 1,193,835 +0.24(+0.28%)
Mar 26, 2018 85.64 86.25 84.03 85.45 1,235,573 +1.52(+1.81%)
Mar 23, 2018 87.42 87.73 83.73 83.93 1,037,720 -3.18(-3.65%)
Mar 22, 2018 89.01 90.07 86.75 87.11 974,936 -3.21(-3.55%)
Mar 21, 2018 88.33 91.17 87.93 90.32 1,303,729 +2.29(+2.60%)
Mar 20, 2018 88.43 90.01 86.89 88.03 2,191,056 -3.71(-4.04%)
Mar 19, 2018 92.07 92.30 91.38 91.73 684,107 -0.89(-0.96%)
Mar 16, 2018 91.75 92.89 91.19 92.62 772,893 +0.87(+0.95%)
Mar 15, 2018 92.13 92.72 91.69 91.75 516,231 -0.30(-0.32%)
Mar 14, 2018 93.81 93.99 91.58 92.04 468,666 -1.53(-1.63%)
Mar 13, 2018 93.91 94.80 93.25 93.57 916,478 +0.19(+0.20%)
Mar 12, 2018 94.35 94.73 93.31 93.38 565,389 -0.82(-0.87%)
Mar 09, 2018 93.48 94.38 93.08 94.20 673,867 +1.55(+1.68%)
Mar 08, 2018 93.66 93.66 91.86 92.64 671,124 -0.51(-0.55%)
Mar 07, 2018 93.60 92.19 93.15 572,324 -0.10(-0.10%)
Mar 06, 2018 92.32 94.11 91.17 93.25 833,648 +1.08(+1.17%)
Mar 05, 2018 90.27 92.39 89.81 92.17 765,360 +1.38(+1.52%)
Mar 02, 2018 88.91 91.08 88.57 90.79 989,560 +1.17(+1.31%)
Mar 01, 2018 87.69 90.43 87.51 89.62 1,423,392 +2.10(+2.40%)
Feb 28, 2018 89.29 90.27 87.51 87.52 588,670 -1.71(-1.92%)
Feb 27, 2018 90.23 90.61 89.23 89.23 506,670 -0.95(-1.06%)
Feb 26, 2018 90.26 90.53 88.93 90.19 511,123 -0.02(-0.02%)
Feb 23, 2018 89.61 90.37 89.03 90.20 365,989 +1.22(+1.38%)
Feb 22, 2018 90.01 88.98 626,676 +0.10(+0.11%)
Feb 21, 2018 89.12 90.23 88.76 88.89 461,325 +0.04(+0.05%)
Feb 20, 2018 88.60 89.17 88.15 88.84 679,427 -0.10(-0.11%)
Feb 16, 2018 88.94 88.94 88.94 0 -0.14(-0.16%)
Feb 15, 2018 89.51 89.51 87.88 89.08 615,562 +0.29(+0.32%)
Feb 14, 2018 86.62 89.41 86.26 88.79 866,742 +1.41(+1.61%)
Feb 13, 2018 87.26 87.75 86.46 87.38 572,390 +0.09(+0.11%)
Feb 12, 2018 87.60 88.65 86.49 87.29 676,124 +0.72(+0.83%)
Feb 09, 2018 85.72 87.04 83.26 86.57 1,251,081 +2.13(+2.53%)
Feb 08, 2018 87.85 88.04 84.42 84.44 734,414 -3.58(-4.06%)
Feb 07, 2018 88.96 89.66 87.97 88.01 546,688 -1.19(-1.34%)
Feb 06, 2018 85.87 89.94 84.66 89.21 1,638,207 +1.15(+1.30%)
Feb 05, 2018 90.57 91.81 87.07 88.06 790,303 -2.73(-3.01%)
Feb 02, 2018 91.57 92.06 90.44 90.79 998,543 -1.49(-1.61%)
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.