Skip to main content

Celanese Corp (NY: CE )

170.51 +0.87 (+0.51%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 99.53 97.75 97.78 795,168 +0.33(+0.33%)
Jun 28, 2018 97.18 97.83 95.01 97.45 1,126,992 +0.37(+0.38%)
Jun 27, 2018 98.07 99.74 96.89 97.08 857,302 -0.72(-0.74%)
Jun 26, 2018 97.96 99.00 97.06 97.81 780,644 -0.02(-0.02%)
Jun 25, 2018 100.10 100.10 96.85 97.82 1,100,747 -2.54(-2.53%)
Jun 22, 2018 98.93 100.51 98.67 100.37 1,436,142 +2.38(+2.43%)
Jun 21, 2018 98.61 98.78 97.72 97.99 661,728 -0.55(-0.55%)
Jun 20, 2018 99.27 99.32 97.69 98.54 879,413 -0.18(-0.19%)
Jun 19, 2018 100.87 98.10 98.72 1,619,878 -2.15(-2.13%)
Jun 18, 2018 102.32 102.45 100.58 100.87 1,086,464 -2.10(-2.04%)
Jun 15, 2018 102.99 101.34 102.97 1,373,521 +1.64(+1.62%)
Jun 14, 2018 101.97 102.44 100.69 101.34 816,541 -0.50(-0.49%)
Jun 13, 2018 102.37 103.36 101.68 101.84 1,428,362 -0.32(-0.31%)
Jun 12, 2018 102.93 103.45 101.84 102.16 879,347 -0.91(-0.88%)
Jun 11, 2018 103.11 103.53 102.75 103.06 492,857 -0.04(-0.04%)
Jun 08, 2018 102.76 103.33 102.17 103.11 663,460 +0.07(+0.07%)
Jun 07, 2018 103.64 104.24 102.54 103.04 840,372 -0.83(-0.80%)
Jun 06, 2018 103.90 103.86 1,470,671 +2.64(+2.61%)
Jun 05, 2018 101.39 101.95 100.75 101.22 1,467,578 -0.34(-0.33%)
Jun 04, 2018 101.64 102.07 101.12 101.56 958,929 +0.14(+0.14%)
Jun 01, 2018 100.47 101.92 100.36 101.42 878,224 +2.00(+2.01%)
May 31, 2018 101.03 101.60 99.35 99.42 2,010,999 -1.79(-1.77%)
May 30, 2018 100.95 101.70 100.65 101.20 867,405 +0.75(+0.75%)
May 29, 2018 99.91 101.43 99.74 100.46 1,074,098 -0.29(-0.29%)
May 25, 2018 100.75 100.75 100.75 0 +0.49(+0.49%)
May 24, 2018 100.25 101.08 100.12 100.25 631,067 +0.03(+0.03%)
May 23, 2018 99.39 100.29 98.94 100.23 920,967 -0.04(-0.04%)
May 22, 2018 101.87 102.43 100.10 100.26 856,814 -0.79(-0.78%)
May 21, 2018 100.90 101.73 100.77 101.06 652,276 +0.62(+0.62%)
May 18, 2018 100.37 101.67 100.02 100.43 983,860 +0.15(+0.15%)
May 17, 2018 99.70 100.83 98.61 100.28 2,176,314 +2.46(+2.51%)
May 16, 2018 95.53 98.70 95.53 97.82 1,334,861 +2.52(+2.64%)
May 15, 2018 94.51 95.55 93.53 95.31 857,532 +0.04(+0.05%)
May 14, 2018 95.60 96.15 94.56 95.26 1,137,307 +0.13(+0.14%)
May 11, 2018 96.27 96.85 95.06 95.13 1,048,423 -1.36(-1.41%)
May 10, 2018 96.24 97.11 96.24 96.49 572,104 +0.36(+0.38%)
May 09, 2018 96.24 97.07 95.80 96.13 1,087,091 +0.42(+0.44%)
May 08, 2018 95.41 96.76 95.13 95.71 825,478 +0.15(+0.16%)
May 07, 2018 95.59 96.49 95.21 95.56 1,013,678 +0.11(+0.12%)
May 04, 2018 92.94 95.90 92.87 95.45 816,296 +1.85(+1.98%)
May 03, 2018 94.09 94.80 92.58 93.60 1,025,749 -0.68(-0.72%)
May 02, 2018 93.34 95.26 93.34 94.28 1,286,380 +1.46(+1.57%)
May 01, 2018 95.04 95.53 90.93 92.81 1,806,753 -2.86(-2.99%)
Apr 30, 2018 96.51 96.77 95.53 95.68 901,108 -0.55(-0.57%)
Apr 27, 2018 97.37 97.59 95.62 96.22 1,110,251 -1.04(-1.07%)
Apr 26, 2018 95.97 97.39 95.69 97.26 669,943 +1.27(+1.32%)
Apr 25, 2018 95.60 96.60 94.82 95.99 730,495 +0.18(+0.18%)
Apr 24, 2018 97.93 98.61 94.30 95.81 1,141,389 -2.00(-2.04%)
Apr 23, 2018 98.28 98.97 97.42 97.81 760,271 -0.05(-0.05%)
Apr 20, 2018 97.43 98.22 96.94 97.86 990,324 +0.45(+0.46%)
Apr 19, 2018 97.73 98.07 96.66 97.42 1,095,698 -0.21(-0.22%)
Apr 18, 2018 97.01 99.14 96.96 97.63 1,596,535 +0.92(+0.95%)
Apr 17, 2018 98.19 99.20 95.63 96.71 2,084,036 +3.47(+3.72%)
Apr 16, 2018 92.08 93.66 91.65 93.24 1,374,084 +1.98(+2.17%)
Apr 13, 2018 91.92 91.96 90.63 91.26 914,568 -0.18(-0.20%)
Apr 12, 2018 90.70 91.92 90.29 91.44 856,350 +1.15(+1.27%)
Apr 11, 2018 90.56 91.24 89.55 90.30 850,967 -1.19(-1.30%)
Apr 10, 2018 89.93 91.97 89.35 91.49 962,877 +3.02(+3.42%)
Apr 09, 2018 88.24 89.35 87.64 88.46 739,007 +0.92(+1.05%)
Apr 06, 2018 88.81 89.80 86.49 87.54 1,725,642 -2.09(-2.34%)
Apr 05, 2018 87.18 89.95 87.18 89.64 1,216,174 +3.03(+3.50%)
Apr 04, 2018 84.55 86.67 83.63 86.61 1,196,871 +0.54(+0.63%)
Apr 03, 2018 86.36 86.90 84.94 86.06 1,321,951 -0.29(-0.33%)
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.