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, 2022 141.80 146.63 146.50 1,383,819 +2.38(+1.65%)
Jan 28, 2022 151.59 151.59 140.35 144.12 2,009,132 -6.48(-4.30%)
Jan 27, 2022 152.24 155.69 149.78 150.60 969,705 +0.40(+0.27%)
Jan 26, 2022 151.37 153.95 148.72 150.19 730,290 -0.19(-0.13%)
Jan 25, 2022 149.69 151.51 145.53 150.38 667,391 -0.90(-0.60%)
Jan 24, 2022 148.74 152.00 146.61 151.28 926,105 +0.14(+0.09%)
Jan 21, 2022 154.81 155.63 150.76 151.14 578,134 -4.08(-2.63%)
Jan 20, 2022 158.30 159.06 154.91 155.23 545,653 -2.93(-1.85%)
Jan 19, 2022 161.46 161.46 158.03 158.15 504,625 -2.28(-1.42%)
Jan 18, 2022 162.21 162.53 159.35 160.43 715,730 -2.83(-1.73%)
Jan 14, 2022 163.26 0 +0.16(+0.10%)
Jan 13, 2022 162.53 164.93 162.50 163.10 757,654 +0.58(+0.36%)
Jan 12, 2022 162.29 163.61 161.22 162.52 404,640 +1.49(+0.92%)
Jan 11, 2022 161.12 161.35 158.42 161.03 418,282 +0.82(+0.51%)
Jan 10, 2022 161.60 163.01 158.23 160.21 621,985 -1.67(-1.03%)
Jan 07, 2022 162.74 162.90 160.90 161.89 758,367 +0.34(+0.21%)
Jan 06, 2022 165.05 165.33 161.39 161.55 601,172 -1.98(-1.21%)
Jan 05, 2022 163.27 166.06 161.74 163.53 941,619 +1.54(+0.95%)
Jan 04, 2022 159.14 162.49 158.74 161.99 603,835 +4.41(+2.80%)
Jan 03, 2022 158.91 159.59 156.76 157.58 737,532 -0.54(-0.34%)
Dec 31, 2021 155.62 159.02 155.46 158.12 489,565 +1.82(+1.16%)
Dec 30, 2021 157.31 158.38 156.24 156.30 413,244 -0.89(-0.57%)
Dec 29, 2021 155.71 157.81 155.71 157.19 326,006 +1.51(+0.97%)
Dec 28, 2021 153.89 156.14 153.89 155.69 302,666 +1.55(+1.01%)
Dec 27, 2021 152.64 154.21 151.81 154.13 271,870 +2.36(+1.56%)
Dec 23, 2021 150.63 152.83 150.54 151.77 327,007 +1.74(+1.16%)
Dec 22, 2021 149.40 150.46 148.21 150.03 536,329 +0.88(+0.59%)
Dec 21, 2021 148.15 150.77 148.15 149.16 979,510 +2.48(+1.69%)
Dec 20, 2021 148.00 148.03 143.40 146.67 739,682 -3.13(-2.09%)
Dec 17, 2021 152.58 152.81 149.54 149.81 1,637,236 -3.62(-2.36%)
Dec 16, 2021 152.69 154.60 151.88 153.43 701,690 +2.87(+1.91%)
Dec 15, 2021 149.66 150.82 147.41 150.56 786,031 +0.41(+0.28%)
Dec 14, 2021 148.22 152.06 147.51 150.15 843,670 +1.43(+0.96%)
Dec 13, 2021 150.96 151.43 148.68 148.72 660,812 -2.68(-1.77%)
Dec 10, 2021 151.05 151.80 149.57 151.40 642,520 +2.16(+1.45%)
Dec 09, 2021 149.20 150.40 148.35 149.23 480,079 -1.13(-0.75%)
Dec 08, 2021 151.28 151.64 148.93 150.36 723,828 -0.03(-0.02%)
Dec 07, 2021 150.33 152.09 149.99 150.39 1,259,965 +1.59(+1.07%)
Dec 06, 2021 146.79 150.42 145.89 148.80 759,658 +4.46(+3.09%)
Dec 03, 2021 145.15 148.04 143.17 144.34 724,224 -0.39(-0.27%)
Dec 02, 2021 140.88 145.74 139.74 144.74 882,346 +4.61(+3.29%)
Dec 01, 2021 145.52 146.78 140.03 140.13 925,270 -2.28(-1.60%)
Nov 30, 2021 148.63 149.52 141.74 142.40 1,418,068 -7.93(-5.28%)
Nov 29, 2021 152.39 152.72 150.00 150.33 1,075,410 -1.03(-0.68%)
Nov 26, 2021 151.47 153.01 149.64 151.37 415,339 -4.77(-3.05%)
Nov 24, 2021 156.07 158.03 155.41 156.14 580,932 -1.44(-0.91%)
Nov 23, 2021 156.88 159.11 155.54 157.58 616,034 +1.40(+0.90%)
Nov 22, 2021 153.50 158.43 153.34 156.18 741,147 +0.25(+0.16%)
Nov 19, 2021 157.00 157.28 154.37 155.93 455,388 -1.62(-1.03%)
Nov 18, 2021 157.78 158.07 157.55 157.55 482,266 +0.53(+0.34%)
Nov 17, 2021 158.21 158.71 156.73 157.02 486,118 -1.63(-1.03%)
Nov 16, 2021 157.42 159.23 157.42 158.65 633,739 +1.14(+0.72%)
Nov 15, 2021 160.29 161.12 156.26 157.51 1,119,497 -2.55(-1.59%)
Nov 12, 2021 161.86 161.99 160.00 160.06 951,784 -0.39(-0.25%)
Nov 11, 2021 159.42 161.41 158.63 160.46 927,794 +1.50(+0.94%)
Nov 10, 2021 162.68 158.96 786,066 -3.72(-2.28%)
Nov 09, 2021 159.62 163.61 159.60 162.68 861,414 +2.75(+1.72%)
Nov 08, 2021 160.59 162.24 159.73 159.93 720,160 +0.56(+0.35%)
Nov 05, 2021 158.01 160.81 157.75 159.38 723,174 +2.43(+1.55%)
Nov 04, 2021 157.00 157.83 155.82 156.95 739,171 +0.21(+0.13%)
Nov 03, 2021 155.56 158.02 155.56 156.74 667,293 +0.44(+0.28%)
Nov 02, 2021 152.89 156.81 152.22 156.30 855,064 +4.35(+2.86%)
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.