Celanese Corp (NY: CE )

130.46 +4.09 (+3.24%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 113.04 115.41 112.61 113.94 532,582 +1.09(+0.97%)
Jun 30, 2023 112.31 113.82 111.61 112.85 972,247 +1.64(+1.47%)
Jun 29, 2023 110.84 112.13 110.54 111.21 1,180,573 +0.14(+0.12%)
Jun 28, 2023 109.81 111.20 108.54 111.08 964,957 +0.82(+0.74%)
Jun 27, 2023 108.41 110.91 106.82 110.26 946,115 +2.01(+1.85%)
Jun 26, 2023 104.94 108.89 104.94 108.25 1,282,715 +1.58(+1.48%)
Jun 23, 2023 103.25 107.48 102.59 106.67 2,616,827 +2.27(+2.18%)
Jun 22, 2023 103.77 105.19 102.47 104.40 1,149,946 -1.35(-1.28%)
Jun 21, 2023 105.08 107.16 104.80 105.75 1,460,417 -0.29(-0.28%)
Jun 20, 2023 108.85 108.87 104.41 106.05 1,569,667 -5.05(-4.54%)
Jun 16, 2023 113.32 113.88 110.70 111.09 2,317,616 -2.73(-2.40%)
Jun 15, 2023 112.51 114.66 111.21 113.82 1,270,938 +0.44(+0.39%)
Jun 14, 2023 115.27 115.75 112.86 113.39 1,146,418 -1.19(-1.04%)
Jun 13, 2023 112.34 115.67 111.91 114.57 874,641 +3.12(+2.80%)
Jun 12, 2023 110.94 113.00 110.21 111.45 1,573,538 +0.72(+0.65%)
Jun 09, 2023 111.17 111.61 109.96 110.73 1,968,607 -1.96(-1.74%)
Jun 08, 2023 114.96 115.35 111.42 112.69 2,322,785 -2.08(-1.81%)
Jun 07, 2023 112.87 115.28 112.08 114.77 1,922,474 +2.22(+1.97%)
Jun 06, 2023 110.06 113.15 109.91 112.55 1,452,018 +1.57(+1.41%)
Jun 05, 2023 111.23 112.39 109.95 110.98 1,569,498 -0.79(-0.71%)
Jun 02, 2023 105.72 112.10 105.20 111.77 2,152,892 +8.37(+8.10%)
Jun 01, 2023 101.56 103.71 100.81 103.40 1,126,592 +2.03(+2.00%)
May 31, 2023 104.26 104.53 100.60 101.37 4,460,998 -3.88(-3.69%)
May 30, 2023 104.55 105.58 103.61 105.25 1,731,324 +0.56(+0.54%)
May 26, 2023 104.29 104.81 103.08 104.68 1,173,931 +1.13(+1.09%)
May 25, 2023 103.99 104.19 101.25 103.55 1,637,149 -0.62(-0.60%)
May 24, 2023 106.17 106.21 103.36 104.18 1,608,523 -1.25(-1.18%)
May 23, 2023 105.12 107.17 104.66 105.42 1,081,824 -0.31(-0.30%)
May 22, 2023 104.57 106.35 104.10 105.73 970,188 +1.09(+1.04%)
May 19, 2023 105.52 105.52 103.62 104.64 1,156,474 -0.13(-0.12%)
May 18, 2023 102.98 104.93 102.42 104.77 1,036,632 +1.75(+1.70%)
May 17, 2023 101.11 103.51 100.56 103.02 1,056,015 +2.82(+2.81%)
May 16, 2023 101.99 102.65 99.92 100.20 1,316,635 -2.34(-2.28%)
May 15, 2023 99.00 102.65 98.22 102.54 1,555,247 +4.32(+4.40%)
May 12, 2023 98.90 99.60 97.61 98.22 1,373,467 -0.43(-0.43%)
May 11, 2023 97.97 101.14 97.88 98.65 2,776,981 -1.66(-1.65%)
May 10, 2023 103.48 104.40 96.80 100.31 3,876,654 -1.57(-1.54%)
May 09, 2023 102.06 102.67 101.45 101.88 1,804,721 -1.43(-1.39%)
May 08, 2023 104.27 104.27 102.62 103.31 1,609,311 +0.11(+0.10%)
May 05, 2023 100.83 103.24 100.39 103.20 1,327,059 +4.63(+4.70%)
May 04, 2023 97.88 99.51 96.91 98.57 1,522,522 +0.44(+0.45%)
May 03, 2023 99.48 100.08 97.22 98.13 1,106,748 -1.30(-1.30%)
May 02, 2023 100.54 100.58 97.30 99.43 896,716 -2.53(-2.49%)
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.