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, 2021 146.54 147.63 144.96 146.10 829,333 -1.06(-0.72%)
Apr 29, 2021 147.23 147.55 145.03 147.17 620,285 +1.49(+1.02%)
Apr 28, 2021 146.22 146.85 145.31 145.68 635,094 -0.32(-0.22%)
Apr 27, 2021 146.72 146.72 145.18 145.99 932,283 -1.15(-0.78%)
Apr 26, 2021 147.53 149.96 146.43 147.14 840,193 +0.43(+0.29%)
Apr 23, 2021 141.18 148.17 138.50 146.71 1,355,882 +3.65(+2.55%)
Apr 22, 2021 147.31 147.40 142.78 143.06 789,754 -4.26(-2.89%)
Apr 21, 2021 144.44 147.93 144.40 147.32 638,252 +2.90(+2.01%)
Apr 20, 2021 146.60 146.91 142.79 144.43 716,463 -2.53(-1.72%)
Apr 19, 2021 147.08 147.61 146.10 146.96 781,065 +0.32(+0.22%)
Apr 16, 2021 146.43 147.93 145.97 146.64 811,363 +2.28(+1.58%)
Apr 15, 2021 143.13 145.40 141.92 144.36 778,128 +1.85(+1.30%)
Apr 14, 2021 140.89 143.66 140.71 142.51 446,732 +1.44(+1.02%)
Apr 13, 2021 142.40 142.62 140.23 141.08 828,598 -2.42(-1.69%)
Apr 12, 2021 142.68 143.87 142.20 143.50 1,300,124 +2.05(+1.45%)
Apr 09, 2021 140.63 141.51 139.15 141.45 717,454 +2.07(+1.49%)
Apr 08, 2021 140.21 140.67 138.10 139.38 998,998 -0.84(-0.60%)
Apr 07, 2021 142.35 142.35 140.13 140.21 742,118 -2.34(-1.64%)
Apr 06, 2021 141.78 143.83 141.58 142.55 709,014 -0.19(-0.13%)
Apr 05, 2021 142.42 143.23 140.88 142.74 575,490 +1.70(+1.20%)
Apr 01, 2021 139.40 141.09 137.60 141.04 721,870 +1.93(+1.39%)
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%)
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.