Skip to main content

Celanese Corp (NY: CE )

170.83 +1.19 (+0.70%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 112.85 114.07 110.58 112.77 1,214,564 -2.03(-1.77%)
Jun 29, 2022 117.30 117.65 112.35 114.80 1,575,202 -3.14(-2.67%)
Jun 28, 2022 120.01 121.45 117.21 117.94 1,155,447 -1.63(-1.36%)
Jun 27, 2022 121.64 122.32 118.15 119.58 1,116,585 -2.74(-2.24%)
Jun 24, 2022 116.80 122.33 116.35 122.32 2,052,549 +6.95(+6.03%)
Jun 23, 2022 115.69 116.19 113.27 115.37 1,128,356 -0.38(-0.33%)
Jun 22, 2022 115.03 116.92 113.59 115.75 1,448,692 -3.24(-2.72%)
Jun 21, 2022 119.79 121.33 118.22 118.99 1,565,989 +1.53(+1.31%)
Jun 17, 2022 117.73 120.16 114.34 117.46 3,163,819 -0.66(-0.56%)
Jun 16, 2022 123.19 123.60 116.58 118.12 1,710,227 -10.73(-8.33%)
Jun 15, 2022 131.86 132.09 126.17 128.85 1,503,189 -1.75(-1.34%)
Jun 14, 2022 131.93 133.19 129.54 130.60 749,072 -1.46(-1.10%)
Jun 13, 2022 136.50 137.47 131.42 132.06 1,013,952 -7.66(-5.48%)
Jun 10, 2022 145.01 145.16 139.69 139.72 780,856 -9.16(-6.15%)
Jun 09, 2022 150.44 151.43 148.75 148.88 414,294 -3.04(-2.00%)
Jun 08, 2022 152.85 153.79 150.73 151.92 520,642 -2.74(-1.77%)
Jun 07, 2022 150.77 154.73 150.09 154.66 621,316 +1.95(+1.27%)
Jun 06, 2022 151.10 154.29 150.86 152.71 555,666 +2.34(+1.56%)
Jun 03, 2022 150.69 151.85 149.82 150.37 363,404 -1.52(-1.00%)
Jun 02, 2022 149.91 152.01 149.11 151.89 418,153 +3.06(+2.06%)
Jun 01, 2022 150.42 151.68 146.51 148.83 693,119 -1.25(-0.83%)
May 31, 2022 151.20 152.46 149.88 150.07 1,880,571 -2.58(-1.69%)
May 27, 2022 150.88 152.66 150.50 152.66 634,436 +3.32(+2.22%)
May 26, 2022 146.32 150.21 146.32 149.34 583,833 +4.10(+2.83%)
May 25, 2022 142.98 145.70 142.96 145.23 611,200 +1.92(+1.34%)
May 24, 2022 144.78 144.81 140.39 143.32 655,822 -2.22(-1.53%)
May 23, 2022 146.47 147.70 144.28 145.54 690,794 +1.02(+0.70%)
May 20, 2022 145.74 147.53 141.98 144.52 1,045,292 +0.68(+0.47%)
May 19, 2022 143.65 146.24 142.41 143.84 974,751 -1.24(-0.85%)
May 18, 2022 147.02 150.09 144.54 145.08 1,086,793 -4.03(-2.70%)
May 17, 2022 146.37 150.37 145.01 149.11 1,841,633 +10.38(+7.49%)
May 16, 2022 136.00 140.46 133.10 138.72 1,378,589 +2.07(+1.52%)
May 13, 2022 134.36 137.67 134.35 136.65 1,071,932 +3.36(+2.52%)
May 12, 2022 134.77 134.77 130.06 133.30 982,518 -2.41(-1.77%)
May 11, 2022 135.88 139.33 135.24 135.70 1,034,367 +0.64(+0.48%)
May 10, 2022 138.54 140.15 134.36 135.06 1,765,548 -1.97(-1.44%)
May 09, 2022 140.02 142.27 136.83 137.03 1,798,553 -5.82(-4.07%)
May 06, 2022 144.86 145.01 140.99 142.85 1,291,912 -2.46(-1.69%)
May 05, 2022 148.71 149.31 143.04 145.31 792,064 -4.34(-2.90%)
May 04, 2022 145.21 150.03 143.94 149.65 970,920 +5.50(+3.82%)
May 03, 2022 140.65 144.47 140.03 144.15 919,595 +4.21(+3.01%)
May 02, 2022 141.26 142.83 136.88 139.94 1,273,978 -0.95(-0.67%)
Apr 29, 2022 143.25 147.64 140.29 140.89 1,845,056 +3.84(+2.81%)
Apr 28, 2022 134.83 137.85 132.97 137.04 1,469,384 +2.74(+2.04%)
Apr 27, 2022 134.04 136.42 132.77 134.30 1,011,592 +1.45(+1.09%)
Apr 26, 2022 134.99 137.03 132.85 132.85 522,499 -2.55(-1.88%)
Apr 25, 2022 134.58 135.79 130.61 135.40 747,434 -0.76(-0.56%)
Apr 22, 2022 140.30 140.30 136.12 136.17 509,794 -5.09(-3.60%)
Apr 21, 2022 143.71 144.95 140.86 141.25 573,713 -0.29(-0.20%)
Apr 20, 2022 141.51 143.12 141.14 141.54 1,011,716 +0.91(+0.64%)
Apr 19, 2022 138.59 141.25 138.06 140.63 830,540 +1.97(+1.42%)
Apr 18, 2022 138.59 139.87 137.86 138.66 473,760 +0.14(+0.10%)
Apr 14, 2022 141.20 142.54 138.47 138.51 1,034,464 -1.86(-1.33%)
Apr 13, 2022 136.88 140.57 136.41 140.37 752,833 +3.00(+2.19%)
Apr 12, 2022 138.55 140.88 136.75 137.37 797,195 -0.96(-0.70%)
Apr 11, 2022 137.32 140.92 136.83 138.33 1,037,206 +0.49(+0.35%)
Apr 08, 2022 136.37 139.79 135.94 137.84 985,455 +3.19(+2.37%)
Apr 07, 2022 134.15 135.38 132.27 134.66 735,480 +0.66(+0.49%)
Apr 06, 2022 134.98 135.15 132.41 134.00 987,248 -1.98(-1.46%)
Apr 05, 2022 136.37 137.20 135.38 135.98 921,050 -0.82(-0.60%)
Apr 04, 2022 137.09 137.83 135.58 136.81 767,685 -0.29(-0.21%)
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.