Celanese Corp (NY: CE )

130.09 +3.72 (+2.94%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 121.68 123.16 120.78 122.86 704,817 -0.02(-0.02%)
Jul 31, 2023 123.57 124.02 122.07 122.88 785,869 -0.59(-0.48%)
Jul 28, 2023 125.11 125.71 122.85 123.47 1,170,773 +0.81(+0.66%)
Jul 27, 2023 122.59 125.22 121.84 122.65 1,867,613 +0.74(+0.61%)
Jul 26, 2023 120.33 122.37 120.14 121.91 705,278 +1.07(+0.89%)
Jul 25, 2023 119.90 122.55 118.96 120.84 1,073,852 +1.95(+1.64%)
Jul 24, 2023 118.38 119.21 117.39 118.89 664,258 +0.72(+0.61%)
Jul 21, 2023 118.45 118.71 116.83 118.17 693,077 -0.66(-0.56%)
Jul 20, 2023 120.28 120.28 118.09 118.83 630,822 -0.55(-0.46%)
Jul 19, 2023 119.96 120.64 119.25 119.38 1,047,280 -1.10(-0.91%)
Jul 18, 2023 116.75 120.82 116.75 120.48 1,752,049 +2.52(+2.14%)
Jul 17, 2023 116.02 118.03 115.41 117.95 1,054,976 +1.17(+1.00%)
Jul 14, 2023 119.31 119.31 115.78 116.79 1,071,004 -2.78(-2.32%)
Jul 13, 2023 119.02 119.65 118.38 119.56 1,367,576 +0.85(+0.71%)
Jul 12, 2023 116.94 119.54 116.93 118.72 1,969,315 +3.04(+2.63%)
Jul 11, 2023 114.29 116.00 113.41 115.67 1,347,257 +1.76(+1.55%)
Jul 10, 2023 113.43 116.08 113.03 113.91 1,028,046 -0.05(-0.04%)
Jul 07, 2023 109.58 115.05 109.58 113.96 1,786,705 +4.66(+4.26%)
Jul 06, 2023 109.60 109.74 106.59 109.30 2,018,375 -2.32(-2.08%)
Jul 05, 2023 112.20 114.19 111.42 111.62 2,123,104 -2.32(-2.04%)
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.