Skip to main content

Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 114.13 115.08 113.46 113.59 1,430,986 -1.20(-1.05%)
Feb 27, 2023 117.27 119.97 114.64 114.79 1,458,762 -0.25(-0.22%)
Feb 24, 2023 109.71 117.27 107.65 115.04 3,267,233 +2.87(+2.56%)
Feb 23, 2023 112.19 113.12 110.46 112.17 962,136 +0.55(+0.49%)
Feb 22, 2023 110.78 112.40 110.67 111.62 647,683 +1.05(+0.95%)
Feb 21, 2023 115.17 115.17 109.25 110.58 1,429,423 -5.62(-4.84%)
Feb 17, 2023 117.29 117.63 115.29 116.20 540,405 -1.59(-1.35%)
Feb 16, 2023 117.67 119.62 116.34 117.79 689,878 -1.61(-1.35%)
Feb 15, 2023 117.12 119.41 116.80 119.40 668,020 +0.79(+0.66%)
Feb 14, 2023 117.44 120.09 116.87 118.61 910,937 +0.13(+0.11%)
Feb 13, 2023 116.67 119.00 115.44 118.49 709,013 +2.01(+1.73%)
Feb 10, 2023 116.09 116.58 114.80 116.48 553,885 -0.36(-0.31%)
Feb 09, 2023 119.45 120.53 116.33 116.84 599,481 -1.21(-1.03%)
Feb 08, 2023 118.97 120.03 117.14 118.05 597,672 -2.34(-1.95%)
Feb 07, 2023 118.03 120.92 117.68 120.39 574,969 +1.74(+1.47%)
Feb 06, 2023 120.48 120.92 118.27 118.65 882,813 -3.23(-2.65%)
Feb 03, 2023 121.45 123.27 121.39 121.89 727,469 -1.28(-1.04%)
Feb 02, 2023 122.01 124.71 121.00 123.17 1,005,516 +1.74(+1.43%)
Feb 01, 2023 118.94 123.10 118.78 121.43 1,039,418 +1.73(+1.45%)
Jan 31, 2023 119.07 120.03 117.64 119.70 1,138,046 +1.21(+1.02%)
Jan 30, 2023 115.35 119.10 115.35 118.49 1,001,607 +1.41(+1.20%)
Jan 27, 2023 115.82 117.41 115.62 117.08 915,822 +0.06(+0.05%)
Jan 26, 2023 117.72 117.86 115.14 117.02 981,259 -1.00(-0.85%)
Jan 25, 2023 116.96 118.03 115.37 118.02 645,573 -0.84(-0.70%)
Jan 24, 2023 119.00 119.86 117.42 118.86 598,616 -0.60(-0.50%)
Jan 23, 2023 118.25 119.67 117.60 119.46 684,521 +1.32(+1.12%)
Jan 20, 2023 114.05 118.37 113.41 118.14 947,496 +4.87(+4.30%)
Jan 19, 2023 113.89 114.00 111.29 113.27 707,839 -2.04(-1.77%)
Jan 18, 2023 117.50 118.54 114.86 115.31 754,578 -1.35(-1.16%)
Jan 17, 2023 118.49 118.59 116.42 116.66 1,215,740 -1.18(-1.01%)
Jan 13, 2023 116.39 118.04 116.15 117.85 788,260 -0.34(-0.29%)
Jan 12, 2023 115.94 118.75 114.25 118.19 1,579,443 +2.44(+2.11%)
Jan 11, 2023 116.63 117.36 113.93 115.75 918,451 +0.58(+0.51%)
Jan 10, 2023 114.01 115.43 112.96 115.17 942,663 +1.68(+1.48%)
Jan 09, 2023 114.18 116.07 112.35 113.48 1,633,616 +0.17(+0.15%)
Jan 06, 2023 108.94 113.61 108.91 113.31 1,239,807 +5.60(+5.20%)
Jan 05, 2023 104.51 108.26 103.55 107.71 1,288,653 +1.66(+1.57%)
Jan 04, 2023 104.49 106.47 102.48 106.05 1,054,640 +6.68(+6.73%)
Jan 03, 2023 100.41 101.50 98.07 99.37 957,971 +0.03(+0.03%)
Dec 30, 2022 99.35 99.97 98.07 99.34 521,350 -1.22(-1.21%)
Dec 29, 2022 98.39 100.98 97.83 100.55 548,009 +2.91(+2.98%)
Dec 28, 2022 101.14 101.68 97.51 97.65 594,937 -3.16(-3.13%)
Dec 27, 2022 100.08 100.91 99.09 100.81 642,765 +1.16(+1.16%)
Dec 23, 2022 98.14 99.69 97.36 99.65 834,669 +1.39(+1.41%)
Dec 22, 2022 98.39 99.39 96.03 98.26 1,024,735 -1.87(-1.86%)
Dec 21, 2022 99.38 101.05 99.38 100.12 734,216 +1.61(+1.64%)
Dec 20, 2022 97.68 98.76 97.39 98.51 774,809 +0.40(+0.41%)
Dec 19, 2022 98.90 100.02 97.45 98.11 784,070 -0.53(-0.54%)
Dec 16, 2022 98.42 99.43 97.70 98.65 2,210,814 -0.85(-0.85%)
Dec 15, 2022 101.17 101.67 99.22 99.49 1,629,084 -3.48(-3.38%)
Dec 14, 2022 104.51 106.24 100.88 102.97 1,375,900 -2.92(-2.76%)
Dec 13, 2022 106.19 108.30 104.56 105.90 1,579,101 +3.63(+3.55%)
Dec 12, 2022 99.59 102.52 99.14 102.26 894,045 +2.81(+2.82%)
Dec 09, 2022 98.14 101.11 98.08 99.45 1,059,060 +1.15(+1.17%)
Dec 08, 2022 100.45 100.93 98.06 98.31 876,691 -0.71(-0.72%)
Dec 07, 2022 101.13 101.34 98.51 99.02 1,219,257 -2.82(-2.77%)
Dec 06, 2022 105.25 105.77 100.30 101.83 1,158,446 -3.47(-3.29%)
Dec 05, 2022 104.84 106.61 104.27 105.30 956,605 -0.71(-0.67%)
Dec 02, 2022 103.00 107.60 102.89 106.01 913,560 +1.57(+1.51%)
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.