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 (%)
Oct 31, 2023 113.35 113.59 112.37 112.89 816,743 +0.23(+0.20%)
Oct 30, 2023 112.58 114.69 110.57 112.67 967,387 +0.77(+0.69%)
Oct 27, 2023 114.62 115.10 111.39 111.90 635,508 -2.37(-2.07%)
Oct 26, 2023 110.91 114.87 110.91 114.26 936,455 +3.59(+3.24%)
Oct 25, 2023 113.16 113.99 110.46 110.68 721,068 -3.17(-2.78%)
Oct 24, 2023 111.69 114.67 110.93 113.84 785,135 +3.01(+2.71%)
Oct 23, 2023 111.87 113.25 110.78 110.83 728,204 -2.08(-1.84%)
Oct 20, 2023 114.29 115.19 112.81 112.91 748,313 -1.40(-1.23%)
Oct 19, 2023 116.35 117.71 114.11 114.31 699,373 -2.58(-2.20%)
Oct 18, 2023 117.67 118.06 115.95 116.89 678,322 -2.87(-2.40%)
Oct 17, 2023 116.73 120.63 116.73 119.76 602,988 +1.72(+1.46%)
Oct 16, 2023 118.84 120.12 117.11 118.04 693,733 +0.98(+0.84%)
Oct 13, 2023 119.12 120.28 116.83 117.06 766,924 -1.30(-1.10%)
Oct 12, 2023 122.27 122.27 117.11 118.36 637,838 -3.24(-2.67%)
Oct 11, 2023 120.26 122.18 120.13 121.60 574,270 +1.02(+0.85%)
Oct 10, 2023 119.35 122.33 118.89 120.58 767,780 +2.04(+1.72%)
Oct 09, 2023 116.90 119.24 115.33 118.55 730,220 +0.63(+0.53%)
Oct 06, 2023 117.35 119.66 115.90 117.92 748,909 +0.03(+0.02%)
Oct 05, 2023 118.61 119.68 116.26 117.89 742,670 -1.51(-1.26%)
Oct 04, 2023 120.17 120.17 117.69 119.40 1,022,646 +0.86(+0.73%)
Oct 03, 2023 117.67 120.72 117.42 118.54 1,260,188 -0.43(-0.36%)
Oct 02, 2023 122.50 123.42 118.41 118.97 1,032,166 -4.04(-3.28%)
Sep 29, 2023 124.40 125.65 122.88 123.00 893,851 -0.85(-0.69%)
Sep 28, 2023 120.64 125.04 120.26 123.86 989,853 +3.03(+2.51%)
Sep 27, 2023 118.71 121.66 117.73 120.83 1,015,652 +3.12(+2.65%)
Sep 26, 2023 119.87 120.83 117.68 117.71 1,125,016 -3.68(-3.03%)
Sep 25, 2023 120.82 121.83 121.21 121.40 739,173 -0.02(-0.02%)
Sep 22, 2023 123.23 124.71 121.37 121.42 746,945 -1.42(-1.16%)
Sep 21, 2023 124.42 124.42 122.82 122.84 1,134,022 -2.59(-2.06%)
Sep 20, 2023 126.29 128.43 125.03 125.43 804,051 -0.30(-0.24%)
Sep 19, 2023 125.43 127.76 125.06 125.73 947,436 -0.69(-0.54%)
Sep 18, 2023 125.74 126.50 124.44 126.42 1,007,949 +0.74(+0.59%)
Sep 15, 2023 126.25 127.91 125.28 125.67 1,237,578 -0.63(-0.50%)
Sep 14, 2023 123.96 126.33 122.62 126.30 1,122,378 +4.62(+3.79%)
Sep 13, 2023 123.10 123.20 120.64 121.68 1,588,912 -1.78(-1.44%)
Sep 12, 2023 123.12 124.54 122.37 123.47 1,112,537 +0.00(+0.00%)
Sep 11, 2023 123.40 124.78 123.00 123.47 916,300 +1.41(+1.16%)
Sep 08, 2023 122.79 124.22 121.32 122.06 1,253,696 -0.81(-0.66%)
Sep 07, 2023 123.43 124.52 121.94 122.87 1,618,487 -1.52(-1.22%)
Sep 06, 2023 124.03 125.96 123.36 124.39 1,393,470 +0.57(+0.46%)
Sep 05, 2023 126.31 126.38 123.26 123.82 1,326,086 -2.50(-1.98%)
Sep 01, 2023 124.92 126.68 124.82 126.32 1,008,636 +2.49(+2.01%)
Aug 31, 2023 122.79 124.47 122.77 123.83 1,505,991 +1.04(+0.85%)
Aug 30, 2023 120.86 123.98 120.80 122.79 1,982,377 +2.39(+1.99%)
Aug 29, 2023 116.16 120.52 116.16 120.40 1,439,814 +1.29(+1.09%)
Aug 28, 2023 116.41 119.26 116.41 119.11 1,206,508 +3.26(+2.82%)
Aug 25, 2023 116.26 116.70 114.57 115.84 1,121,400 +0.61(+0.53%)
Aug 24, 2023 114.34 115.84 113.99 115.23 1,002,119 +0.08(+0.07%)
Aug 23, 2023 115.14 115.66 114.43 115.16 698,483 +0.06(+0.05%)
Aug 22, 2023 116.67 117.11 114.70 115.10 937,682 -0.55(-0.47%)
Aug 21, 2023 115.99 116.43 114.68 115.65 1,034,244 +0.30(+0.26%)
Aug 18, 2023 114.28 115.62 113.62 115.34 1,075,126 -0.22(-0.19%)
Aug 17, 2023 114.92 116.96 114.04 115.57 1,782,613 +1.50(+1.31%)
Aug 16, 2023 116.11 116.89 113.90 114.07 1,414,138 -2.74(-2.35%)
Aug 15, 2023 119.87 120.08 116.46 116.81 1,590,505 -5.00(-4.10%)
Aug 14, 2023 122.56 123.05 121.60 121.81 1,027,737 -1.67(-1.35%)
Aug 11, 2023 123.82 124.79 122.42 123.48 2,216,130 -0.93(-0.75%)
Aug 10, 2023 124.91 125.18 123.61 124.41 1,702,607 +0.69(+0.55%)
Aug 09, 2023 121.12 124.84 121.06 123.72 1,917,683 +0.90(+0.73%)
Aug 08, 2023 117.14 123.59 115.08 122.82 3,032,159 +0.59(+0.48%)
Aug 07, 2023 122.08 122.49 120.67 122.23 1,300,963 +0.76(+0.63%)
Aug 04, 2023 122.39 123.93 121.39 121.47 1,030,765 -0.45(-0.37%)
Aug 03, 2023 120.46 122.83 120.09 121.92 1,331,373 +0.88(+0.73%)
Aug 02, 2023 121.18 122.22 119.93 121.04 1,114,156 -1.82(-1.48%)
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.