Skip to main content

Celanese Corp (NY: CE )

171.64 +2.00 (+1.18%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 167.98 169.73 167.36 169.64 490,974 +3.21(+1.93%)
Mar 26, 2024 168.26 169.64 166.34 166.43 363,867 -1.48(-0.88%)
Mar 25, 2024 165.42 168.60 165.41 167.91 900,451 +2.50(+1.51%)
Mar 22, 2024 168.56 169.51 165.40 165.41 769,222 -2.93(-1.74%)
Mar 21, 2024 166.60 168.59 165.04 168.34 721,268 +2.89(+1.75%)
Mar 20, 2024 162.37 166.35 161.15 165.45 739,580 +3.30(+2.04%)
Mar 19, 2024 162.00 162.85 160.59 162.15 694,204 -0.16(-0.10%)
Mar 18, 2024 161.25 163.82 160.80 162.31 1,171,539 +2.26(+1.41%)
Mar 15, 2024 156.49 160.48 156.49 160.05 1,192,278 +2.29(+1.45%)
Mar 14, 2024 156.85 159.48 156.37 157.76 968,775 -0.09(-0.06%)
Mar 13, 2024 156.75 158.58 156.75 157.85 456,013 +1.29(+0.82%)
Mar 12, 2024 158.17 158.27 155.11 156.56 461,933 -0.87(-0.55%)
Mar 11, 2024 156.55 158.08 154.58 157.43 510,846 +1.94(+1.25%)
Mar 08, 2024 157.80 157.94 154.71 155.49 483,694 -1.17(-0.75%)
Mar 07, 2024 153.00 158.61 153.00 156.66 776,645 +5.17(+3.41%)
Mar 06, 2024 153.96 154.32 150.50 151.49 503,715 -0.12(-0.08%)
Mar 05, 2024 152.69 154.65 151.13 151.61 426,949 -3.28(-2.12%)
Mar 04, 2024 153.23 156.53 153.23 154.89 627,685 +1.43(+0.93%)
Mar 01, 2024 152.00 153.54 151.28 153.46 611,002 +1.49(+0.98%)
Feb 29, 2024 150.32 152.44 149.99 151.97 748,655 +2.55(+1.71%)
Feb 28, 2024 148.69 150.66 147.53 149.42 657,852 -0.17(-0.11%)
Feb 27, 2024 150.99 151.12 149.08 149.59 704,306 -0.54(-0.36%)
Feb 26, 2024 151.42 151.42 148.07 150.13 1,355,262 +0.75(+0.50%)
Feb 23, 2024 150.32 151.45 148.66 149.38 949,651 -0.16(-0.11%)
Feb 22, 2024 149.97 151.09 147.82 149.54 1,226,450 -0.84(-0.56%)
Feb 21, 2024 147.11 152.59 137.63 150.38 1,934,952 +1.01(+0.68%)
Feb 20, 2024 149.33 151.12 147.64 149.37 1,203,226 -1.69(-1.12%)
Feb 16, 2024 150.97 153.15 150.66 151.06 496,940 -0.34(-0.22%)
Feb 15, 2024 148.51 151.86 148.40 151.40 607,873 +3.93(+2.67%)
Feb 14, 2024 146.69 148.43 145.56 147.47 474,245 +2.63(+1.81%)
Feb 13, 2024 147.60 147.60 143.14 144.84 983,093 -6.12(-4.06%)
Feb 12, 2024 148.88 152.51 148.82 150.96 572,694 +2.73(+1.84%)
Feb 09, 2024 147.77 148.37 146.59 148.24 437,737 +0.02(+0.01%)
Feb 08, 2024 148.09 149.03 146.24 148.22 462,507 -0.11(-0.07%)
Feb 07, 2024 147.57 148.59 146.35 148.32 370,973 +1.14(+0.77%)
Feb 06, 2024 145.04 149.04 144.83 147.19 797,275 +3.35(+2.33%)
Feb 05, 2024 145.58 145.63 143.36 143.84 862,363 -2.46(-1.68%)
Feb 02, 2024 144.82 146.75 142.18 146.29 761,423 -0.92(-0.63%)
Feb 01, 2024 146.64 147.24 143.27 147.22 618,993 +1.60(+1.10%)
Jan 31, 2024 149.75 150.68 145.57 145.62 758,656 -4.08(-2.73%)
Jan 30, 2024 146.42 150.28 146.42 149.70 685,242 +2.85(+1.94%)
Jan 29, 2024 145.12 147.00 143.50 146.85 512,348 +1.38(+0.95%)
Jan 26, 2024 145.32 145.91 144.45 145.47 585,242 +0.77(+0.53%)
Jan 25, 2024 144.52 144.84 142.10 144.70 642,541 +2.06(+1.44%)
Jan 24, 2024 145.50 146.67 142.29 142.64 680,914 -3.00(-2.06%)
Jan 23, 2024 146.10 147.20 144.77 145.64 622,097 +1.03(+0.71%)
Jan 22, 2024 143.95 145.93 143.61 144.61 664,454 +0.15(+0.10%)
Jan 19, 2024 145.18 145.88 142.81 144.46 583,836 -0.45(-0.31%)
Jan 18, 2024 143.09 145.11 142.07 144.91 642,121 +2.76(+1.94%)
Jan 17, 2024 141.59 142.70 140.91 142.15 598,573 -1.74(-1.21%)
Jan 16, 2024 143.72 144.94 142.13 143.90 705,156 -2.80(-1.91%)
Jan 12, 2024 148.53 148.53 144.99 146.69 481,054 -0.01(-0.01%)
Jan 11, 2024 148.00 148.92 145.79 146.70 677,167 -1.60(-1.08%)
Jan 10, 2024 145.83 149.03 145.82 148.30 679,321 +1.38(+0.94%)
Jan 09, 2024 147.22 147.85 145.32 146.92 738,927 -1.55(-1.05%)
Jan 08, 2024 149.08 149.29 147.63 148.47 964,861 -0.97(-0.65%)
Jan 05, 2024 148.53 151.78 147.44 149.44 744,259 +0.38(+0.25%)
Jan 04, 2024 150.38 151.49 149.02 149.06 685,661 -0.49(-0.33%)
Jan 03, 2024 151.42 152.46 147.46 149.55 803,885 -4.46(-2.90%)
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.