Indicators

Celanese Corp (NY: CE )

156.69 -4.73 (-2.93%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	114.34	118.65	111.14	112.83	1,610,085	-2.18(-1.90%)
Jul 28, 2022	114.34	115.91	113.00	115.00	1,516,560	+1.58(+1.40%)
Jul 27, 2022	110.64	113.70	109.61	113.42	1,102,846	+3.42(+3.11%)
Jul 26, 2022	109.59	111.39	108.73	110.00	1,440,543	-0.56(-0.50%)
Jul 25, 2022	109.70	111.22	108.50	110.56	811,230	+1.74(+1.60%)
Jul 22, 2022	110.39	111.22	108.12	108.82	704,284	-1.12(-1.02%)
Jul 21, 2022	109.77	110.12	107.55	109.94	772,309	-0.26(-0.23%)
Jul 20, 2022	110.04	110.94	108.94	110.20	776,729	-0.17(-0.16%)
Jul 19, 2022	106.54	110.80	105.99	110.37	2,073,312	+5.74(+5.48%)
Jul 18, 2022	105.68	106.57	104.03	104.64	1,637,928	+0.85(+0.82%)
Jul 15, 2022	104.50	105.00	102.58	103.79	969,320	+1.92(+1.88%)
Jul 14, 2022	101.09	101.94	99.97	101.87	1,198,318	-1.41(-1.37%)
Jul 13, 2022	103.93	104.33	101.47	103.28	1,527,014	-3.29(-3.09%)
Jul 12, 2022	106.47	108.38	105.84	106.58	2,288,606	+0.46(+0.43%)
Jul 11, 2022	106.68	107.83	104.73	106.12	1,171,327	-1.73(-1.60%)
Jul 08, 2022	110.32	110.32	106.64	107.84	1,353,693	-1.93(-1.76%)
Jul 07, 2022	110.85	111.67	108.42	109.77	1,132,435	+1.50(+1.38%)
Jul 06, 2022	108.03	109.94	105.73	108.27	1,463,661	+0.38(+0.35%)
Jul 05, 2022	107.51	109.67	105.04	107.89	1,758,205	-2.56(-2.32%)

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.