Skip to main content

Celanese Corp (NY: CE )

125.97 -1.05 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 97.01 97.01 91.08 93.20 2,681,878 -6.02(-6.07%)
Jan 30, 2020 99.58 100.66 98.28 99.22 972,702 -1.57(-1.55%)
Jan 29, 2020 102.01 102.82 100.68 100.79 590,312 -0.30(-0.29%)
Jan 28, 2020 100.68 101.39 100.17 101.08 622,776 +0.83(+0.83%)
Jan 27, 2020 101.00 101.05 99.80 100.26 702,843 -2.86(-2.77%)
Jan 24, 2020 104.05 104.44 102.77 103.11 773,945 -0.96(-0.93%)
Jan 23, 2020 104.41 104.54 102.86 104.07 661,865 -1.08(-1.03%)
Jan 22, 2020 106.33 106.54 105.14 105.16 786,942 -0.69(-0.65%)
Jan 21, 2020 105.44 106.55 104.88 105.85 1,027,056 -0.04(-0.03%)
Jan 17, 2020 106.62 107.24 105.57 105.88 1,353,099 -0.50(-0.47%)
Jan 16, 2020 106.97 107.74 106.03 106.38 875,481 -0.05(-0.05%)
Jan 15, 2020 106.32 107.66 106.19 106.43 602,120 -0.22(-0.21%)
Jan 14, 2020 106.39 107.49 105.78 106.66 951,528 +0.29(+0.27%)
Jan 13, 2020 105.52 106.73 105.25 106.37 522,191 +1.01(+0.96%)
Jan 10, 2020 106.22 106.39 105.19 105.36 616,357 -0.77(-0.72%)
Jan 09, 2020 105.75 106.13 105.04 106.13 1,108,673 +0.70(+0.67%)
Jan 08, 2020 106.03 106.61 104.95 105.42 917,679 -0.83(-0.78%)
Jan 07, 2020 105.47 107.24 104.56 106.25 1,367,477 -0.41(-0.39%)
Jan 06, 2020 107.08 107.60 106.45 106.67 790,062 -1.19(-1.10%)
Jan 03, 2020 108.08 108.72 107.78 107.86 856,015 -1.49(-1.36%)
Jan 02, 2020 111.57 112.19 109.23 109.34 1,012,031 -1.52(-1.37%)
Dec 31, 2019 110.36 110.99 110.19 110.86 702,981 +0.38(+0.34%)
Dec 30, 2019 111.10 111.32 110.26 110.48 462,745 -0.56(-0.50%)
Dec 27, 2019 111.50 111.89 111.03 111.04 593,147 +0.19(+0.17%)
Dec 26, 2019 110.81 111.06 109.98 110.86 435,017 -0.25(-0.23%)
Dec 24, 2019 111.03 111.39 110.46 111.11 185,573 +0.16(+0.15%)
Dec 23, 2019 110.99 111.43 110.09 110.94 761,537 -0.13(-0.11%)
Dec 20, 2019 110.29 111.98 109.64 111.07 2,402,130 +0.78(+0.71%)
Dec 19, 2019 109.64 111.14 108.87 110.29 1,205,949 +1.24(+1.14%)
Dec 18, 2019 110.88 111.04 108.86 109.05 1,293,490 -1.92(-1.73%)
Dec 17, 2019 111.37 111.98 109.37 110.96 1,007,099 -0.41(-0.36%)
Dec 16, 2019 112.78 113.67 111.31 111.37 1,269,992 -0.71(-0.63%)
Dec 13, 2019 113.09 113.74 111.91 112.08 469,875 -0.80(-0.71%)
Dec 12, 2019 110.50 113.03 110.08 112.88 726,154 +2.31(+2.09%)
Dec 11, 2019 109.63 110.72 109.29 110.57 863,843 +1.66(+1.52%)
Dec 10, 2019 111.39 111.39 108.70 108.91 989,674 -2.62(-2.35%)
Dec 09, 2019 112.72 112.84 111.02 111.53 512,514 -1.22(-1.08%)
Dec 06, 2019 112.10 113.06 111.83 112.75 569,270 +1.69(+1.52%)
Dec 05, 2019 110.32 111.15 109.57 111.05 609,316 +1.10(+1.00%)
Dec 04, 2019 110.79 111.96 109.88 109.95 1,005,170 -0.41(-0.37%)
Dec 03, 2019 110.82 110.82 109.45 110.36 734,239 -2.02(-1.79%)
Dec 02, 2019 113.32 114.03 112.09 112.38 793,631 -0.69(-0.61%)
Nov 29, 2019 113.80 113.95 112.94 113.07 285,745 -0.86(-0.76%)
Nov 27, 2019 114.83 114.83 113.54 113.93 702,536 -0.78(-0.68%)
Nov 26, 2019 113.86 114.83 113.43 114.71 615,179 +0.89(+0.78%)
Nov 25, 2019 112.56 113.96 112.10 113.83 609,037 +1.46(+1.30%)
Nov 22, 2019 111.90 113.23 111.82 112.37 557,720 +0.83(+0.74%)
Nov 21, 2019 112.04 112.29 111.31 111.54 718,964 -0.33(-0.30%)
Nov 20, 2019 112.65 113.42 111.75 111.87 570,176 -1.49(-1.31%)
Nov 19, 2019 113.74 113.81 111.66 113.36 694,971 +0.37(+0.33%)
Nov 18, 2019 112.92 113.18 111.73 112.99 1,118,210 -0.43(-0.38%)
Nov 15, 2019 114.31 114.88 112.99 113.42 700,093 -0.31(-0.28%)
Nov 14, 2019 112.66 113.90 112.66 113.74 424,560 +0.81(+0.72%)
Nov 13, 2019 113.44 113.85 112.54 112.93 472,720 -1.38(-1.20%)
Nov 12, 2019 114.56 115.00 114.03 114.30 487,365 +0.19(+0.17%)
Nov 11, 2019 113.76 114.56 113.76 114.11 555,770 -0.52(-0.46%)
Nov 08, 2019 113.20 116.05 112.87 114.64 983,729 +1.41(+1.25%)
Nov 07, 2019 112.48 113.50 111.88 113.22 862,937 +0.59(+0.53%)
Nov 06, 2019 111.84 112.69 111.19 112.63 693,904 +0.54(+0.48%)
Nov 05, 2019 111.71 113.15 111.45 112.09 679,253 +0.74(+0.66%)
Nov 04, 2019 111.52 111.75 110.46 111.35 1,018,194 +1.04(+0.95%)
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.