Celanese Corp (NY: CE )

130.09 +3.72 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 77.29 79.33 76.90 78.81 913,558 +0.87(+1.11%)
Jun 29, 2020 76.46 78.44 75.93 77.94 672,737 +2.38(+3.15%)
Jun 26, 2020 77.43 77.43 75.35 75.56 1,010,752 -2.12(-2.73%)
Jun 25, 2020 75.28 77.78 74.51 77.68 844,642 +1.95(+2.58%)
Jun 24, 2020 77.27 77.27 75.07 75.72 1,166,139 -2.66(-3.39%)
Jun 23, 2020 80.22 80.22 77.90 78.38 948,745 -0.46(-0.58%)
Jun 22, 2020 79.18 79.92 77.46 78.84 1,295,885 -0.32(-0.40%)
Jun 19, 2020 82.22 82.56 77.92 79.16 2,041,553 -1.30(-1.61%)
Jun 18, 2020 80.80 81.31 79.78 80.45 729,297 -0.84(-1.03%)
Jun 17, 2020 82.73 82.78 80.75 81.29 888,247 -0.77(-0.93%)
Jun 16, 2020 84.94 86.22 81.46 82.06 1,180,115 +0.83(+1.02%)
Jun 15, 2020 77.71 81.96 76.81 81.23 1,109,882 +0.43(+0.53%)
Jun 12, 2020 81.78 82.61 78.34 80.80 822,646 +2.70(+3.46%)
Jun 11, 2020 81.98 82.97 77.61 78.10 1,089,124 -8.22(-9.53%)
Jun 10, 2020 88.62 89.30 86.19 86.32 910,401 -2.22(-2.51%)
Jun 09, 2020 88.91 89.22 86.97 88.54 743,813 -1.58(-1.75%)
Jun 08, 2020 89.10 90.42 88.74 90.12 822,435 +0.92(+1.03%)
Jun 05, 2020 92.20 93.20 88.81 89.20 1,192,065 +1.21(+1.38%)
Jun 04, 2020 86.67 87.99 85.31 87.98 758,308 +0.51(+0.58%)
Jun 03, 2020 86.01 88.31 85.76 87.47 667,727 +2.92(+3.45%)
Jun 02, 2020 81.58 84.62 81.58 84.55 1,107,127 +3.00(+3.68%)
Jun 01, 2020 82.49 82.90 81.16 81.55 1,137,030 -0.52(-0.63%)
May 29, 2020 82.97 82.97 80.41 82.07 2,748,510 -2.22(-2.63%)
May 28, 2020 87.06 87.06 83.70 84.29 932,635 -1.61(-1.87%)
May 27, 2020 85.38 87.65 84.72 85.89 1,602,416 +2.49(+2.99%)
May 26, 2020 80.84 83.51 80.72 83.40 989,056 +5.38(+6.89%)
May 22, 2020 78.49 78.71 76.89 78.02 928,038 -0.58(-0.74%)
May 21, 2020 78.13 79.20 76.78 78.61 1,038,342 +0.02(+0.02%)
May 20, 2020 77.92 79.22 77.81 78.59 1,264,312 +2.03(+2.65%)
May 19, 2020 76.25 77.34 74.85 76.56 970,142 -0.39(-0.51%)
May 18, 2020 72.89 77.73 72.89 76.96 1,099,374 +6.97(+9.96%)
May 15, 2020 69.11 71.57 69.00 69.98 2,985,258 +0.49(+0.71%)
May 14, 2020 65.93 69.53 63.61 69.49 1,238,847 +2.06(+3.06%)
May 13, 2020 70.42 70.49 66.78 67.43 739,277 -3.63(-5.11%)
May 12, 2020 73.44 74.81 71.01 71.06 663,659 -1.97(-2.70%)
May 11, 2020 73.67 73.92 72.34 73.03 715,415 -2.47(-3.28%)
May 08, 2020 74.85 76.11 74.52 75.51 648,126 +2.16(+2.95%)
May 07, 2020 71.64 73.90 71.64 73.34 944,992 +2.53(+3.57%)
May 06, 2020 72.23 72.57 70.53 70.81 593,953 -0.39(-0.55%)
May 05, 2020 72.32 74.31 71.04 71.21 742,676 +0.16(+0.22%)
May 04, 2020 71.43 71.47 69.65 71.05 935,184 -1.34(-1.85%)
May 01, 2020 74.20 74.20 72.05 72.39 984,788 -3.43(-4.53%)
Apr 30, 2020 76.95 77.48 75.10 75.83 962,562 -2.98(-3.79%)
Apr 29, 2020 74.02 79.46 74.02 78.81 997,305 +4.02(+5.37%)
Apr 28, 2020 77.08 79.33 72.61 74.79 1,935,558 -0.61(-0.81%)
Apr 27, 2020 71.66 76.14 71.63 75.41 1,256,313 +3.49(+4.85%)
Apr 24, 2020 71.93 72.47 70.43 71.92 1,493,998 +1.27(+1.80%)
Apr 23, 2020 68.84 71.83 68.84 70.65 630,489 +2.28(+3.34%)
Apr 22, 2020 68.50 69.46 66.65 68.37 632,215 +1.85(+2.78%)
Apr 21, 2020 66.82 68.01 66.00 66.52 562,663 -2.32(-3.37%)
Apr 20, 2020 69.59 70.84 67.73 68.84 820,099 -1.94(-2.74%)
Apr 17, 2020 67.87 71.53 67.50 70.78 1,221,492 +5.34(+8.17%)
Apr 16, 2020 68.36 70.82 64.67 65.43 1,739,854 -2.64(-3.88%)
Apr 15, 2020 70.03 70.25 67.49 68.08 1,002,667 -5.55(-7.54%)
Apr 14, 2020 75.87 76.09 72.81 73.63 1,214,554 -0.72(-0.96%)
Apr 13, 2020 75.22 75.90 72.78 74.34 900,627 -1.64(-2.16%)
Apr 09, 2020 74.12 78.69 73.48 75.98 1,211,111 +1.75(+2.35%)
Apr 08, 2020 69.55 74.69 68.95 74.24 1,233,391 +5.56(+8.10%)
Apr 07, 2020 68.88 70.63 67.45 68.68 1,297,417 +3.05(+4.65%)
Apr 06, 2020 64.10 66.55 63.89 65.62 1,300,211 +4.86(+8.00%)
Apr 03, 2020 61.88 64.68 60.65 60.76 1,226,019 -1.36(-2.19%)
Apr 02, 2020 61.71 65.39 60.24 62.12 1,759,924 +0.50(+0.81%)
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.