Skip to main content

Celanese Corp (NY: CE )

170.47 +0.83 (+0.49%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 78.03 80.10 77.64 79.57 904,828 +0.88(+1.11%)
Jun 29, 2020 77.20 79.20 76.66 78.69 666,308 +2.41(+3.15%)
Jun 26, 2020 78.18 78.18 76.08 76.29 1,001,093 -2.14(-2.73%)
Jun 25, 2020 76.00 78.53 75.23 78.43 836,570 +1.97(+2.58%)
Jun 24, 2020 78.01 78.01 75.79 76.46 1,154,995 -2.68(-3.39%)
Jun 23, 2020 80.99 80.99 78.65 79.14 939,678 -0.46(-0.58%)
Jun 22, 2020 79.95 80.69 78.21 79.60 1,283,500 -0.32(-0.40%)
Jun 19, 2020 83.02 83.36 78.67 79.92 2,022,042 -1.31(-1.61%)
Jun 18, 2020 81.58 82.10 80.55 81.23 722,327 -0.85(-1.03%)
Jun 17, 2020 83.52 83.57 81.53 82.08 879,758 -0.77(-0.93%)
Jun 16, 2020 85.76 87.05 82.24 82.85 1,168,837 +0.84(+1.02%)
Jun 15, 2020 78.46 82.75 77.55 82.01 1,099,275 +0.43(+0.53%)
Jun 12, 2020 82.57 83.40 79.09 81.58 814,785 +2.73(+3.46%)
Jun 11, 2020 82.77 83.77 78.36 78.85 1,078,716 -8.30(-9.53%)
Jun 10, 2020 89.48 90.16 87.03 87.16 901,700 -2.24(-2.51%)
Jun 09, 2020 89.76 90.09 87.81 89.39 736,705 -1.59(-1.75%)
Jun 08, 2020 89.96 91.29 89.60 90.99 814,575 +0.93(+1.03%)
Jun 05, 2020 93.09 94.10 89.67 90.06 1,180,673 +1.23(+1.38%)
Jun 04, 2020 87.51 88.84 86.13 88.83 751,061 +0.52(+0.58%)
Jun 03, 2020 86.84 89.16 86.59 88.32 661,346 +2.95(+3.45%)
Jun 02, 2020 82.37 85.44 82.37 85.37 1,096,547 +3.03(+3.68%)
Jun 01, 2020 83.28 83.70 81.94 82.34 1,126,164 -0.53(-0.63%)
May 29, 2020 83.77 83.77 81.18 82.86 2,722,243 -2.24(-2.63%)
May 28, 2020 87.90 87.90 84.51 85.10 923,722 -1.62(-1.87%)
May 27, 2020 86.21 88.49 85.53 86.72 1,587,102 +2.52(+2.99%)
May 26, 2020 81.62 84.32 81.50 84.21 979,604 +5.43(+6.89%)
May 22, 2020 79.25 79.47 77.63 78.78 919,169 -0.59(-0.74%)
May 21, 2020 78.89 79.97 77.52 79.37 1,028,419 +0.02(+0.02%)
May 20, 2020 78.68 79.98 78.57 79.35 1,252,230 +2.05(+2.65%)
May 19, 2020 76.98 78.09 75.57 77.30 960,871 -0.40(-0.51%)
May 18, 2020 73.59 78.48 73.59 77.70 1,088,868 +7.04(+9.96%)
May 15, 2020 69.77 72.26 69.66 70.66 2,956,729 +0.50(+0.71%)
May 14, 2020 66.57 70.20 64.23 70.16 1,227,008 +2.08(+3.06%)
May 13, 2020 71.10 71.17 67.42 68.08 732,212 -3.67(-5.11%)
May 12, 2020 74.15 75.53 71.70 71.75 657,317 -1.99(-2.70%)
May 11, 2020 74.38 74.63 73.04 73.74 708,578 -2.50(-3.28%)
May 08, 2020 75.57 76.84 75.24 76.23 641,932 +2.18(+2.95%)
May 07, 2020 72.33 74.61 72.33 74.05 935,961 +2.55(+3.57%)
May 06, 2020 72.93 73.27 71.21 71.50 588,277 -0.40(-0.55%)
May 05, 2020 73.02 75.03 71.73 71.89 735,578 +0.16(+0.22%)
May 04, 2020 72.12 72.16 70.33 71.74 926,247 -1.35(-1.85%)
May 01, 2020 74.92 74.92 72.74 73.09 975,376 -3.47(-4.53%)
Apr 30, 2020 77.69 78.23 75.83 76.56 953,363 -3.01(-3.79%)
Apr 29, 2020 74.73 80.22 74.73 79.57 987,774 +4.06(+5.37%)
Apr 28, 2020 77.83 80.10 73.31 75.52 1,917,060 -0.62(-0.81%)
Apr 27, 2020 72.35 76.87 72.32 76.13 1,244,306 +3.52(+4.85%)
Apr 24, 2020 72.62 73.17 71.11 72.61 1,479,720 +1.28(+1.80%)
Apr 23, 2020 69.50 72.52 69.50 71.33 624,463 +2.30(+3.34%)
Apr 22, 2020 69.16 70.13 67.29 69.03 626,173 +1.87(+2.78%)
Apr 21, 2020 67.46 68.66 66.63 67.16 557,286 -2.34(-3.37%)
Apr 20, 2020 70.26 71.53 68.39 69.50 812,261 -1.96(-2.74%)
Apr 17, 2020 68.52 72.22 68.15 71.46 1,209,818 +5.39(+8.16%)
Apr 16, 2020 69.02 71.50 65.30 66.07 1,723,227 -2.67(-3.88%)
Apr 15, 2020 70.71 70.93 68.14 68.73 993,084 -5.60(-7.54%)
Apr 14, 2020 76.60 76.83 73.52 74.34 1,202,947 -0.72(-0.96%)
Apr 13, 2020 75.95 76.63 73.49 75.06 892,020 -1.65(-2.16%)
Apr 09, 2020 74.83 79.45 74.19 76.72 1,199,537 +1.76(+2.35%)
Apr 08, 2020 70.22 75.41 69.61 74.95 1,221,604 +5.61(+8.10%)
Apr 07, 2020 69.55 71.31 68.10 69.34 1,285,018 +3.08(+4.65%)
Apr 06, 2020 64.72 67.19 64.51 66.26 1,287,785 +4.91(+8.00%)
Apr 03, 2020 62.48 65.31 61.24 61.35 1,214,303 -1.37(-2.19%)
Apr 02, 2020 62.31 66.02 60.82 62.72 1,743,105 +0.50(+0.81%)
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.