Skip to main content

Celanese Corp (NY: CE )

126.37 +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 117.93 118.89 116.52 118.56 1,149,027 +1.20(+1.03%)
Jan 30, 2023 114.25 117.96 114.25 117.36 1,011,272 +1.39(+1.20%)
Jan 27, 2023 114.71 116.29 114.52 115.96 924,659 +0.06(+0.05%)
Jan 26, 2023 116.60 116.73 114.04 115.90 990,727 -0.99(-0.85%)
Jan 25, 2023 115.84 116.90 114.27 116.89 651,802 -0.83(-0.70%)
Jan 24, 2023 117.87 118.71 116.29 117.72 604,392 -0.60(-0.50%)
Jan 23, 2023 117.12 118.53 116.48 118.32 691,126 +1.31(+1.12%)
Jan 20, 2023 112.96 117.24 112.32 117.01 956,639 +4.82(+4.30%)
Jan 19, 2023 112.80 112.91 110.23 112.19 714,669 -2.02(-1.77%)
Jan 18, 2023 116.38 117.40 113.77 114.21 761,858 -1.34(-1.16%)
Jan 17, 2023 117.36 117.45 115.31 115.55 1,227,471 -1.17(-1.01%)
Jan 13, 2023 115.28 116.91 115.04 116.72 795,865 -0.34(-0.29%)
Jan 12, 2023 114.83 117.62 113.16 117.06 1,594,683 +2.42(+2.11%)
Jan 11, 2023 115.52 116.24 112.84 114.64 927,313 +0.58(+0.51%)
Jan 10, 2023 112.92 114.33 111.88 114.06 951,759 +1.66(+1.48%)
Jan 09, 2023 113.09 114.96 111.27 112.40 1,649,379 +0.17(+0.15%)
Jan 06, 2023 107.90 112.52 107.87 112.23 1,251,770 +5.54(+5.20%)
Jan 05, 2023 103.51 107.22 102.56 106.68 1,301,087 +1.65(+1.57%)
Jan 04, 2023 103.49 105.45 101.50 105.04 1,064,816 +6.62(+6.73%)
Jan 03, 2023 99.45 100.53 97.13 98.42 967,214 +0.03(+0.03%)
Dec 30, 2022 98.40 99.01 97.13 98.39 526,380 -1.20(-1.21%)
Dec 29, 2022 97.45 100.02 96.90 99.59 553,297 +2.88(+2.98%)
Dec 28, 2022 100.18 100.71 96.58 96.71 600,678 -3.13(-3.13%)
Dec 27, 2022 99.12 99.95 98.14 99.84 648,967 +1.15(+1.16%)
Dec 23, 2022 97.20 98.74 96.43 98.70 842,723 +1.38(+1.41%)
Dec 22, 2022 97.45 98.44 95.12 97.32 1,034,622 -1.85(-1.86%)
Dec 21, 2022 98.43 100.08 98.43 99.17 741,300 +1.60(+1.64%)
Dec 20, 2022 96.74 97.82 96.46 97.57 782,285 +0.39(+0.41%)
Dec 19, 2022 97.96 99.06 96.52 97.18 791,635 -0.53(-0.54%)
Dec 16, 2022 97.47 98.48 96.76 97.71 2,232,146 -0.84(-0.85%)
Dec 15, 2022 100.21 100.70 98.27 98.54 1,644,803 -3.45(-3.38%)
Dec 14, 2022 103.51 105.22 99.92 101.99 1,389,176 -2.90(-2.76%)
Dec 13, 2022 105.17 107.26 103.57 104.88 1,594,338 +3.60(+3.55%)
Dec 12, 2022 98.64 101.53 98.20 101.28 902,672 +2.78(+2.82%)
Dec 09, 2022 97.20 100.14 97.15 98.50 1,069,279 +1.14(+1.17%)
Dec 08, 2022 99.50 99.97 97.12 97.37 885,150 -0.70(-0.72%)
Dec 07, 2022 100.16 100.37 97.57 98.07 1,231,022 -2.79(-2.77%)
Dec 06, 2022 104.25 104.75 99.34 100.86 1,169,624 -3.44(-3.29%)
Dec 05, 2022 103.83 105.59 103.28 104.30 965,835 -0.70(-0.67%)
Dec 02, 2022 102.02 106.57 101.91 105.00 922,375 +1.56(+1.51%)
Dec 01, 2022 104.61 105.73 102.72 103.44 950,250 +0.18(+0.18%)
Nov 30, 2022 101.37 103.38 98.43 103.26 1,492,000 +1.68(+1.66%)
Nov 29, 2022 97.70 101.98 97.70 101.57 1,389,149 +4.60(+4.74%)
Nov 28, 2022 98.80 99.28 96.74 96.97 751,176 -3.72(-3.70%)
Nov 25, 2022 100.11 101.83 99.93 100.70 313,477 +0.40(+0.40%)
Nov 23, 2022 99.53 101.15 99.12 100.29 621,124 +0.13(+0.13%)
Nov 22, 2022 97.50 101.51 96.94 100.16 1,293,033 +4.34(+4.53%)
Nov 21, 2022 96.06 97.03 94.98 95.82 776,580 -1.60(-1.64%)
Nov 18, 2022 97.26 97.71 94.95 97.42 964,994 +1.84(+1.92%)
Nov 17, 2022 94.38 95.64 92.88 95.58 840,536 -1.18(-1.22%)
Nov 16, 2022 97.89 98.16 95.87 96.76 917,130 -2.17(-2.19%)
Nov 15, 2022 102.80 103.63 98.74 98.93 1,514,173 -2.12(-2.10%)
Nov 14, 2022 103.80 104.53 101.00 101.05 1,404,524 -5.35(-5.03%)
Nov 11, 2022 101.40 108.05 101.40 106.39 2,114,555 +6.03(+6.01%)
Nov 10, 2022 93.05 100.59 92.95 100.36 2,357,269 +12.07(+13.67%)
Nov 09, 2022 89.13 89.92 87.93 88.29 1,522,461 -1.99(-2.21%)
Nov 08, 2022 89.40 91.55 88.19 90.29 1,123,006 +1.37(+1.54%)
Nov 07, 2022 89.26 89.77 86.68 88.92 1,700,771 +0.44(+0.50%)
Nov 04, 2022 90.65 93.62 87.07 88.48 2,761,561 -2.45(-2.70%)
Nov 03, 2022 89.53 91.70 89.14 90.93 1,363,948 +0.47(+0.52%)
Nov 02, 2022 94.52 90.46 90.46 1,310,752 -4.20(-4.43%)
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.