Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	128.98	129.38	126.34	126.90	3,459,853	-3.19(-2.45%)
Sep 19, 2024	130.16	131.75	128.82	130.09	1,177,112	+3.72(+2.94%)
Sep 18, 2024	125.99	128.96	124.95	126.37	952,376	+0.61(+0.49%)
Sep 17, 2024	124.59	127.14	124.34	125.76	840,322	+1.96(+1.58%)
Sep 16, 2024	123.14	125.14	122.39	123.80	673,551	+0.66(+0.54%)
Sep 13, 2024	121.14	123.70	120.74	123.14	914,113	+3.26(+2.72%)
Sep 12, 2024	120.47	121.09	118.87	119.88	651,483	-0.62(-0.51%)
Sep 11, 2024	119.45	120.67	116.88	120.50	1,064,592	+1.34(+1.12%)
Sep 10, 2024	120.39	120.56	118.00	119.16	1,405,135	-1.20(-1.00%)
Sep 09, 2024	120.44	121.82	120.14	120.36	1,102,568	+0.32(+0.27%)
Sep 06, 2024	121.07	122.29	119.63	120.04	1,048,136	-1.40(-1.15%)
Sep 05, 2024	123.68	123.88	120.90	121.44	1,082,532	-2.87(-2.31%)
Sep 04, 2024	125.25	126.20	124.15	124.31	767,048	-0.94(-0.75%)
Sep 03, 2024	128.55	129.75	125.22	125.25	991,450	-5.35(-4.10%)
Aug 30, 2024	130.98	131.15	128.61	130.60	924,747	+0.54(+0.42%)
Aug 29, 2024	130.65	131.39	128.36	130.06	917,019	+1.24(+0.96%)
Aug 28, 2024	130.06	131.27	128.65	128.82	650,386	-2.17(-1.66%)
Aug 27, 2024	131.26	131.55	130.06	130.99	458,368	-0.51(-0.39%)
Aug 26, 2024	133.02	134.10	131.30	131.50	571,828	-0.47(-0.36%)
Aug 23, 2024	130.54	133.43	130.16	131.97	725,090	+2.44(+1.88%)
Aug 22, 2024	130.17	131.02	128.98	129.53	583,361	-1.20(-0.92%)
Aug 21, 2024	130.18	131.09	129.40	130.73	734,153	+2.23(+1.74%)
Aug 20, 2024	129.41	130.18	128.34	128.50	429,540	-1.21(-0.93%)
Aug 19, 2024	129.38	130.18	128.59	129.71	466,657	+0.65(+0.50%)
Aug 16, 2024	128.93	129.39	127.68	129.06	684,137	-0.27(-0.21%)
Aug 15, 2024	128.00	130.05	127.89	129.33	812,507	+3.59(+2.86%)
Aug 14, 2024	127.60	128.24	125.29	125.74	903,541	-1.39(-1.09%)
Aug 13, 2024	125.78	127.22	125.26	127.13	1,017,480	+1.94(+1.55%)
Aug 12, 2024	126.14	126.45	124.42	125.19	912,190	-1.31(-1.04%)
Aug 09, 2024	126.45	127.81	124.67	126.50	942,085	+0.10(+0.08%)
Aug 08, 2024	126.07	127.35	126.07	126.40	1,191,250	+1.36(+1.09%)
Aug 07, 2024	129.34	129.53	124.83	125.04	1,145,290	-2.05(-1.61%)
Aug 06, 2024	126.86	130.44	126.60	127.09	1,443,527	+1.10(+0.87%)
Aug 05, 2024	126.33	127.64	124.67	125.99	1,622,779	-5.56(-4.23%)
Aug 02, 2024	130.43	133.33	128.18	131.55	1,558,764	-6.00(-4.36%)
Aug 01, 2024	141.48	144.59	136.56	137.55	1,067,879	-3.60(-2.55%)
Jul 31, 2024	140.55	143.90	140.02	141.15	900,295	+1.70(+1.22%)
Jul 30, 2024	138.11	140.34	138.11	139.45	599,579	+1.01(+0.73%)
Jul 29, 2024	138.80	139.18	137.30	138.44	522,822	+0.06(+0.04%)
Jul 26, 2024	137.25	138.68	135.63	138.38	721,960	+2.17(+1.59%)
Jul 25, 2024	135.04	138.91	133.95	136.21	883,142	+0.77(+0.57%)
Jul 24, 2024	138.11	139.44	135.19	135.44	507,141	-2.71(-1.96%)
Jul 23, 2024	139.34	139.34	137.26	138.15	756,056	-0.88(-0.63%)
Jul 22, 2024	139.13	139.26	136.77	139.03	536,178	+0.87(+0.63%)
Jul 19, 2024	142.28	142.28	137.66	138.16	987,688	-4.64(-3.25%)
Jul 18, 2024	143.88	146.58	142.62	142.80	644,749	-2.33(-1.60%)
Jul 17, 2024	146.32	147.11	144.65	145.13	731,331	-1.64(-1.12%)
Jul 16, 2024	142.49	147.07	142.27	146.77	697,927	+4.65(+3.27%)
Jul 15, 2024	141.53	143.44	140.47	142.12	518,776	+0.60(+0.42%)
Jul 12, 2024	139.23	141.93	137.81	141.52	902,999	+3.03(+2.19%)
Jul 11, 2024	136.16	139.50	136.16	138.49	889,661	+4.48(+3.34%)
Jul 10, 2024	131.03	134.04	130.77	134.01	699,987	+3.27(+2.50%)
Jul 09, 2024	132.33	133.04	130.53	130.74	541,528	-2.58(-1.93%)
Jul 08, 2024	132.63	134.18	132.54	133.32	869,279	+1.80(+1.37%)
Jul 05, 2024	133.00	133.00	130.26	131.51	1,265,471	-2.57(-1.91%)
Jul 03, 2024	132.84	134.80	132.61	134.08	441,961	+1.87(+1.41%)
Jul 02, 2024	131.02	132.70	130.74	132.21	601,913	+1.19(+0.91%)
Jul 01, 2024	134.70	134.93	130.86	131.02	671,865	-3.19(-2.38%)
Jun 28, 2024	135.50	136.24	133.68	134.21	1,877,585	-1.07(-0.79%)
Jun 27, 2024	136.82	137.91	134.89	135.29	590,930	-2.49(-1.81%)
Jun 26, 2024	133.44	138.01	133.03	137.77	1,035,252	+4.05(+3.03%)
Jun 25, 2024	137.25	137.72	133.49	133.72	904,916	-4.63(-3.34%)
Jun 24, 2024	137.67	139.26	135.96	138.35	1,011,614	+2.04(+1.50%)
Jun 21, 2024	136.84	137.75	135.21	136.31	2,292,548	-1.04(-0.76%)
Jun 20, 2024	137.77	138.62	137.15	137.35	819,100	-1.08(-0.78%)
Jun 18, 2024	138.78	139.10	138.14	138.43	693,911	-0.22(-0.16%)
Jun 17, 2024	138.61	138.98	137.78	138.65	1,091,072	-0.04(-0.03%)
Jun 14, 2024	141.41	142.08	138.50	138.69	714,023	-4.73(-3.30%)
Jun 13, 2024	144.34	145.26	142.77	143.41	772,923	-1.64(-1.13%)
Jun 12, 2024	148.44	149.55	143.90	145.06	594,635	+0.77(+0.53%)
Jun 11, 2024	144.09	145.19	142.61	144.29	461,832	+0.08(+0.05%)
Jun 10, 2024	142.09	144.47	141.78	144.21	602,643	-1.52(-1.04%)
Jun 07, 2024	144.88	146.32	143.77	145.73	655,908	-0.73(-0.50%)
Jun 06, 2024	146.33	147.84	145.57	146.46	424,699	+0.24(+0.16%)
Jun 05, 2024	144.62	146.93	144.22	146.22	392,861	+1.70(+1.18%)
Jun 04, 2024	146.23	146.93	144.15	144.52	634,383	-2.89(-1.96%)
Jun 03, 2024	151.73	151.73	145.75	147.41	804,660	-3.87(-2.56%)
May 31, 2024	150.50	151.34	148.83	151.28	1,117,888	+0.72(+0.48%)
May 30, 2024	148.00	151.31	147.01	150.56	622,121	+2.94(+2.00%)
May 29, 2024	148.80	148.83	147.24	147.61	627,703	-2.88(-1.92%)
May 28, 2024	152.48	152.93	149.96	150.50	715,090	-1.60(-1.05%)
May 24, 2024	152.12	152.69	151.64	152.10	425,727	+1.27(+0.84%)
May 23, 2024	153.31	153.31	150.09	150.83	552,883	-1.61(-1.06%)
May 22, 2024	153.31	153.34	151.16	152.44	640,605	-2.21(-1.43%)
May 21, 2024	155.41	155.71	154.41	154.65	365,351	-1.09(-0.70%)
May 20, 2024	156.51	156.95	154.75	155.74	666,608	-0.81(-0.51%)
May 17, 2024	156.56	157.28	155.54	156.55	514,480	+1.66(+1.07%)
May 16, 2024	157.70	157.80	154.59	154.89	717,365	-2.90(-1.83%)
May 15, 2024	160.47	160.63	157.10	157.78	728,565	-1.12(-0.71%)
May 14, 2024	160.15	161.12	157.97	158.91	679,372	-0.53(-0.33%)
May 13, 2024	157.82	159.84	157.07	159.43	909,861	+3.53(+2.27%)
May 10, 2024	160.69	160.69	155.85	155.90	771,342	-4.71(-2.93%)
May 09, 2024	166.72	168.64	157.52	160.61	1,489,042	-1.84(-1.13%)
May 08, 2024	160.72	162.93	160.38	162.45	744,578	+0.54(+0.33%)
May 07, 2024	159.18	163.06	159.18	161.91	758,334	+3.63(+2.29%)
May 06, 2024	157.62	158.31	156.10	158.28	371,504	+1.90(+1.22%)
May 03, 2024	157.72	158.85	155.94	156.38	452,094	+0.79(+0.51%)
May 02, 2024	155.07	156.81	152.71	155.59	521,402	+1.93(+1.26%)
May 01, 2024	153.89	157.04	152.58	153.66	582,953	+0.83(+0.54%)
Apr 30, 2024	155.51	156.45	152.62	152.84	392,366	-3.97(-2.53%)
Apr 29, 2024	154.67	156.90	154.67	156.81	444,939	+3.09(+2.01%)
Apr 26, 2024	153.13	154.95	152.43	153.71	439,911	+1.29(+0.85%)
Apr 25, 2024	153.03	153.05	150.59	152.42	705,933	-1.53(-0.99%)
Apr 24, 2024	154.56	155.61	152.55	153.94	603,680	-0.61(-0.40%)
Apr 23, 2024	152.32	155.41	152.32	154.56	478,853	+1.10(+0.72%)
Apr 22, 2024	153.30	155.12	152.05	153.46	434,161	+0.49(+0.32%)
Apr 19, 2024	153.66	155.54	152.28	152.97	530,495	-0.17(-0.11%)
Apr 18, 2024	154.20	154.55	151.55	153.14	411,601	+0.13(+0.08%)
Apr 17, 2024	155.21	155.45	152.41	153.01	399,112	-0.44(-0.28%)
Apr 16, 2024	153.20	154.50	152.07	153.45	823,885	-0.84(-0.55%)
Apr 15, 2024	156.39	157.02	152.80	154.29	823,167	-0.26(-0.17%)
Apr 12, 2024	157.24	157.47	153.20	154.55	697,105	-4.30(-2.71%)
Apr 11, 2024	158.75	160.44	157.30	158.85	630,590	+0.31(+0.19%)
Apr 10, 2024	161.22	161.81	157.16	158.54	967,452	-6.15(-3.73%)
Apr 09, 2024	165.76	165.76	163.25	164.69	803,123	+1.55(+0.95%)
Apr 08, 2024	161.44	163.63	161.44	163.15	656,806	+2.08(+1.29%)
Apr 05, 2024	161.37	161.79	158.62	161.07	930,951	-0.68(-0.42%)
Apr 04, 2024	167.38	169.50	161.62	161.75	1,078,056	-7.88(-4.65%)
Apr 03, 2024	168.03	170.04	167.24	169.63	894,351	+2.27(+1.36%)
Apr 02, 2024	169.11	169.11	166.42	167.37	714,251	-2.14(-1.26%)
Apr 01, 2024	170.46	170.46	168.41	169.50	557,169	-0.71(-0.42%)
Mar 28, 2024	168.38	170.51	170.36	170.22	693,170	+2.20(+1.31%)
Mar 27, 2024	166.38	168.11	165.76	168.02	495,711	+3.18(+1.93%)
Mar 26, 2024	166.65	168.02	164.75	164.84	367,377	-1.47(-0.88%)
Mar 25, 2024	163.84	166.99	163.83	166.31	909,139	+2.48(+1.51%)
Mar 22, 2024	166.95	167.89	163.82	163.83	776,644	-2.90(-1.74%)
Mar 21, 2024	165.01	166.98	163.46	166.73	728,227	+2.86(+1.75%)
Mar 20, 2024	160.82	164.76	159.60	163.87	746,716	+3.27(+2.04%)
Mar 19, 2024	160.45	161.29	159.06	160.60	700,902	-0.16(-0.10%)
Mar 18, 2024	159.71	162.25	159.26	160.76	1,182,843	+2.24(+1.41%)
Mar 15, 2024	154.99	158.95	154.99	158.52	1,203,782	+2.27(+1.45%)
Mar 14, 2024	155.35	157.96	154.88	156.25	978,122	-0.09(-0.06%)
Mar 13, 2024	155.25	157.06	155.25	156.34	460,413	+1.28(+0.82%)
Mar 12, 2024	156.66	156.76	153.63	155.06	466,390	-0.86(-0.55%)
Mar 11, 2024	155.05	156.57	153.10	155.93	515,775	+1.92(+1.25%)
Mar 08, 2024	156.29	156.43	153.23	154.00	488,361	-1.16(-0.75%)
Mar 07, 2024	151.54	157.09	151.54	155.16	784,138	+5.12(+3.41%)
Mar 06, 2024	152.49	152.84	149.06	150.04	508,575	-0.12(-0.08%)
Mar 05, 2024	151.23	153.17	149.69	150.16	431,068	-3.25(-2.12%)
Mar 04, 2024	151.77	155.03	151.77	153.41	633,741	+1.42(+0.93%)
Mar 01, 2024	150.55	152.08	149.83	151.99	616,897	+1.47(+0.98%)
Feb 29, 2024	148.88	150.99	148.56	150.52	755,878	+2.53(+1.71%)
Feb 28, 2024	147.27	149.22	146.12	147.99	664,199	-0.17(-0.11%)
Feb 27, 2024	149.55	149.68	147.66	148.16	711,101	-0.53(-0.36%)
Feb 26, 2024	149.97	149.97	146.66	148.69	1,368,338	+0.74(+0.50%)
Feb 23, 2024	148.88	150.00	147.24	147.95	958,814	-0.16(-0.11%)
Feb 22, 2024	148.54	149.64	146.41	148.11	1,238,284	-0.83(-0.56%)
Feb 21, 2024	145.70	151.14	136.32	148.94	1,953,622	+1.00(+0.68%)
Feb 20, 2024	147.90	149.68	146.23	147.94	1,214,835	-1.67(-1.12%)
Feb 16, 2024	149.53	151.69	149.22	149.62	501,734	-0.34(-0.22%)
Feb 15, 2024	147.09	150.41	146.98	149.95	613,738	+3.89(+2.67%)
Feb 14, 2024	145.29	147.01	144.17	146.06	478,821	+2.60(+1.81%)
Feb 13, 2024	146.19	146.19	141.77	143.46	992,579	-6.06(-4.06%)
Feb 12, 2024	147.46	151.06	147.40	149.52	578,220	+2.70(+1.84%)
Feb 09, 2024	146.35	146.96	145.19	146.82	441,961	+0.02(+0.01%)
Feb 08, 2024	146.68	147.61	144.85	146.80	466,970	-0.11(-0.07%)
Feb 07, 2024	146.16	147.17	144.96	146.91	374,552	+1.12(+0.77%)
Feb 06, 2024	143.65	147.62	143.45	145.78	804,968	+3.32(+2.33%)
Feb 05, 2024	144.19	144.24	141.99	142.46	870,684	-2.44(-1.68%)
Feb 02, 2024	143.44	145.35	140.82	144.90	768,770	-0.92(-0.63%)
Feb 01, 2024	145.24	145.83	141.90	145.81	624,966	+1.59(+1.10%)
Jan 31, 2024	148.32	149.24	144.18	144.22	765,976	-4.04(-2.73%)
Jan 30, 2024	145.02	148.85	145.02	148.27	691,854	+2.82(+1.94%)
Jan 29, 2024	143.73	145.59	142.12	145.45	517,292	+1.37(+0.95%)
Jan 26, 2024	143.93	144.52	143.07	144.08	590,889	+0.76(+0.53%)
Jan 25, 2024	143.14	143.46	140.75	143.32	648,740	+2.04(+1.44%)
Jan 24, 2024	144.11	145.27	140.93	141.28	687,484	-2.97(-2.06%)
Jan 23, 2024	144.71	145.79	143.39	144.25	628,099	+1.02(+0.71%)
Jan 22, 2024	142.58	144.53	142.23	143.23	670,865	+0.15(+0.10%)
Jan 19, 2024	143.79	144.48	141.44	143.08	589,470	-0.44(-0.31%)
Jan 18, 2024	141.72	143.72	140.72	143.53	648,317	+2.73(+1.94%)
Jan 17, 2024	140.24	141.34	139.56	140.79	604,349	-1.73(-1.21%)
Jan 16, 2024	142.34	143.56	140.78	142.52	711,960	-2.77(-1.91%)
Jan 12, 2024	147.11	147.11	143.60	145.29	485,696	-0.01(-0.01%)
Jan 11, 2024	146.58	147.50	144.40	145.30	683,701	-1.59(-1.08%)
Jan 10, 2024	144.43	147.61	144.42	146.89	685,876	+1.37(+0.94%)
Jan 09, 2024	145.81	146.44	143.93	145.52	746,057	-1.54(-1.05%)
Jan 08, 2024	147.66	147.86	146.22	147.06	974,171	-0.96(-0.65%)
Jan 05, 2024	147.11	150.33	146.03	148.01	751,440	+0.38(+0.25%)
Jan 04, 2024	148.95	150.04	147.60	147.64	692,277	-0.48(-0.33%)
Jan 03, 2024	149.97	151.00	146.05	148.12	811,642	-4.42(-2.90%)
Jan 02, 2024	151.41	153.80	151.10	152.54	711,386	-0.64(-0.42%)
Dec 29, 2023	154.79	155.41	153.13	153.18	453,567	-1.93(-1.25%)
Dec 28, 2023	155.77	156.68	154.91	155.11	469,378	-1.15(-0.74%)
Dec 27, 2023	155.35	156.81	154.75	156.26	580,063	+0.89(+0.57%)
Dec 26, 2023	153.94	156.27	152.88	155.38	602,951	+2.13(+1.39%)
Dec 22, 2023	152.81	154.76	152.38	153.25	429,649	+1.09(+0.72%)
Dec 21, 2023	150.76	152.20	149.52	152.15	503,037	+3.11(+2.08%)
Dec 20, 2023	148.59	151.06	148.29	149.05	615,583	-0.79(-0.53%)
Dec 19, 2023	149.72	150.31	148.67	149.84	663,858	+1.52(+1.02%)
Dec 18, 2023	150.92	150.92	148.25	148.32	679,606	-1.54(-1.03%)
Dec 15, 2023	149.13	150.78	148.21	149.85	2,217,181	+0.13(+0.09%)
Dec 14, 2023	144.66	150.25	144.66	149.73	1,256,413	+6.72(+4.70%)
Dec 13, 2023	139.18	143.39	137.40	143.00	738,621	+3.65(+2.62%)
Dec 12, 2023	140.35	140.35	138.32	139.35	556,293	-1.02(-0.72%)
Dec 11, 2023	139.26	140.74	138.84	140.37	968,843	+1.02(+0.73%)
Dec 08, 2023	139.96	141.44	138.92	139.35	616,153	-0.36(-0.25%)
Dec 07, 2023	139.71	141.33	138.52	139.71	523,640	+0.77(+0.55%)
Dec 06, 2023	138.17	140.59	138.02	138.94	1,208,832	+0.92(+0.66%)
Dec 05, 2023	138.19	138.33	135.98	138.02	1,415,067	-1.38(-0.99%)
Dec 04, 2023	137.96	140.82	137.25	139.40	1,033,303	+0.35(+0.26%)