Celanese Corp (NY: CE )

156.05 +1.11 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 150.20 150.60 147.75 148.55 516,645 -1.48(-0.99%)
Aug 31, 2021 150.41 150.87 149.45 150.03 964,748 -0.74(-0.49%)
Aug 30, 2021 152.44 152.46 150.73 150.77 379,171 -0.82(-0.54%)
Aug 27, 2021 150.26 152.64 150.26 151.60 431,181 +1.95(+1.30%)
Aug 26, 2021 150.40 150.40 148.92 149.65 386,589 -0.86(-0.57%)
Aug 25, 2021 148.50 151.07 147.82 150.51 346,044 +1.57(+1.05%)
Aug 24, 2021 147.81 149.43 147.22 148.94 450,360 +1.88(+1.28%)
Aug 23, 2021 146.61 147.86 145.99 147.06 448,382 +1.55(+1.07%)
Aug 20, 2021 143.72 145.90 143.39 145.50 708,323 +1.37(+0.95%)
Aug 19, 2021 143.88 145.33 142.72 144.13 546,765 -2.34(-1.60%)
Aug 18, 2021 147.56 148.61 146.33 146.47 500,282 -1.81(-1.22%)
Aug 17, 2021 149.58 149.70 146.12 148.28 496,622 -2.62(-1.74%)
Aug 16, 2021 152.27 152.31 149.70 150.90 626,413 -2.72(-1.77%)
Aug 13, 2021 154.08 154.41 152.73 153.61 404,651 -0.42(-0.27%)
Aug 12, 2021 154.50 154.96 152.52 154.03 513,303 -0.33(-0.21%)
Aug 11, 2021 152.31 154.74 151.50 154.36 875,821 +2.68(+1.76%)
Aug 10, 2021 147.95 152.31 147.95 151.68 716,073 +3.63(+2.45%)
Aug 09, 2021 146.64 149.13 145.64 148.05 626,859 +0.98(+0.67%)
Aug 06, 2021 145.89 147.83 145.78 147.06 572,671 +2.28(+1.57%)
Aug 05, 2021 145.20 146.26 144.50 144.78 883,085 +0.49(+0.34%)
Aug 04, 2021 146.81 147.36 144.28 144.29 490,662 -3.50(-2.37%)
Aug 03, 2021 145.82 147.95 143.53 147.79 866,812 +2.12(+1.45%)
Aug 02, 2021 147.84 150.01 145.65 145.67 605,357 -1.68(-1.14%)
Jul 30, 2021 147.29 149.67 146.45 147.36 564,565 +0.09(+0.06%)
Jul 29, 2021 146.63 148.19 146.59 147.27 560,018 +1.72(+1.18%)
Jul 28, 2021 146.19 146.29 143.87 145.55 368,344 -0.23(-0.16%)
Jul 27, 2021 143.49 146.56 140.97 145.78 855,385 +0.51(+0.35%)
Jul 26, 2021 146.47 146.96 143.21 145.27 1,055,118 +0.71(+0.49%)
Jul 23, 2021 145.17 147.00 140.86 144.56 1,598,026 +4.36(+3.11%)
Jul 22, 2021 142.31 142.90 139.72 140.20 942,279 -2.44(-1.71%)
Jul 21, 2021 143.75 145.56 142.45 142.64 817,000 +0.44(+0.31%)
Jul 20, 2021 138.40 142.25 137.11 142.19 887,929 +3.18(+2.29%)
Jul 19, 2021 140.30 140.84 136.39 139.01 973,382 -4.45(-3.10%)
Jul 16, 2021 147.15 147.60 142.88 143.46 1,010,240 -3.40(-2.32%)
Jul 15, 2021 145.09 148.87 144.98 146.86 1,089,101 +1.72(+1.19%)
Jul 14, 2021 145.61 146.92 144.59 145.14 609,338 -0.04(-0.03%)
Jul 13, 2021 145.38 145.64 142.95 145.18 715,497 -0.20(-0.14%)
Jul 12, 2021 142.88 145.95 142.52 145.38 715,644 +0.80(+0.55%)
Jul 09, 2021 143.68 145.09 142.87 144.58 775,824 +3.58(+2.54%)
Jul 08, 2021 140.18 141.54 138.86 141.00 707,389 -1.64(-1.15%)
Jul 07, 2021 140.36 144.06 140.36 142.64 477,320 +1.22(+0.86%)
Jul 06, 2021 145.35 145.56 140.01 141.42 749,595 -4.28(-2.94%)
Jul 02, 2021 144.34 146.34 143.04 145.71 898,996 +1.50(+1.04%)
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.