Skip to main content

Celanese Corp (NY: CE )

130.09 +3.72 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 112.31 113.82 111.61 112.85 972,247 +1.64(+1.47%)
Jun 29, 2023 110.84 112.13 110.54 111.21 1,180,573 +0.14(+0.12%)
Jun 28, 2023 109.81 111.20 108.54 111.08 964,957 +0.82(+0.74%)
Jun 27, 2023 108.41 110.91 106.82 110.26 946,115 +2.01(+1.85%)
Jun 26, 2023 104.94 108.89 104.94 108.25 1,282,715 +1.58(+1.48%)
Jun 23, 2023 103.25 107.48 102.59 106.67 2,616,827 +2.27(+2.18%)
Jun 22, 2023 103.77 105.19 102.47 104.40 1,149,946 -1.35(-1.28%)
Jun 21, 2023 105.08 107.16 104.80 105.75 1,460,417 -0.29(-0.28%)
Jun 20, 2023 108.85 108.87 104.41 106.05 1,569,667 -5.05(-4.54%)
Jun 16, 2023 113.32 113.88 110.70 111.09 2,317,616 -2.73(-2.40%)
Jun 15, 2023 112.51 114.66 113.82 1,270,938 +10.51(+10.18%)
May 08, 2023 104.27 104.27 102.62 103.31 1,609,311 +0.11(+0.10%)
May 05, 2023 100.83 103.24 100.39 103.20 1,327,059 +4.63(+4.70%)
May 04, 2023 97.88 99.51 96.91 98.57 1,522,522 +0.44(+0.45%)
May 03, 2023 99.48 100.08 97.22 98.13 1,106,748 -1.30(-1.30%)
May 02, 2023 100.54 100.58 97.30 99.43 896,716 -2.53(-2.49%)
May 01, 2023 103.49 103.87 101.68 101.96 910,215 -1.57(-1.52%)
Apr 28, 2023 99.71 105.04 99.71 103.53 1,279,817 +3.44(+3.44%)
Apr 27, 2023 98.10 100.09 97.24 100.09 1,381,245 +2.86(+2.94%)
Apr 26, 2023 97.13 98.36 96.39 97.24 906,628 -0.05(-0.05%)
Apr 25, 2023 100.82 100.82 96.68 97.29 1,060,566 -5.00(-4.89%)
Apr 24, 2023 101.59 102.31 101.10 102.29 743,040 +1.05(+1.03%)
Apr 21, 2023 102.96 103.17 100.52 101.24 1,068,087 -2.13(-2.06%)
Apr 20, 2023 104.12 104.65 102.54 103.37 766,040 -2.24(-2.12%)
Apr 19, 2023 105.12 105.80 103.73 105.61 485,403 -0.36(-0.34%)
Apr 18, 2023 108.09 108.09 105.59 105.97 506,019 -1.09(-1.02%)
Apr 17, 2023 107.29 107.42 104.96 107.06 569,228 -0.11(-0.10%)
Apr 14, 2023 107.77 109.12 106.71 107.17 922,351 -0.26(-0.24%)
Apr 13, 2023 106.47 107.60 105.39 107.43 891,122 +1.29(+1.21%)
Apr 12, 2023 107.49 108.59 105.41 106.14 1,104,319 +0.75(+0.72%)
Apr 11, 2023 104.80 106.44 104.31 105.39 1,134,207 +1.44(+1.39%)
Apr 10, 2023 102.53 104.24 102.23 103.94 573,925 +1.32(+1.28%)
Apr 06, 2023 102.76 103.21 101.53 102.63 712,898 -0.77(-0.74%)
Apr 05, 2023 101.84 103.51 101.02 103.39 825,339 +0.55(+0.54%)
Apr 04, 2023 105.59 105.59 101.96 102.84 1,282,782 -2.75(-2.60%)
Apr 03, 2023 106.47 108.12 105.16 105.59 911,145 +0.19(+0.18%)
Mar 31, 2023 103.02 105.46 103.02 105.40 744,313 +2.42(+2.35%)
Mar 30, 2023 104.08 104.44 101.99 102.98 753,285 +0.45(+0.44%)
Mar 29, 2023 101.77 102.72 101.36 102.52 873,267 +2.54(+2.54%)
Mar 28, 2023 100.11 101.02 99.57 99.99 553,028 +0.04(+0.04%)
Mar 27, 2023 99.98 101.08 99.03 99.95 958,704 +1.63(+1.65%)
Mar 24, 2023 94.86 98.42 94.00 98.32 2,138,650 +1.96(+2.04%)
Mar 23, 2023 97.78 99.46 95.37 96.36 1,099,010 -1.33(-1.36%)
Mar 22, 2023 101.47 102.05 97.49 97.68 1,215,892 -4.11(-4.04%)
Mar 21, 2023 102.11 104.09 101.62 101.80 1,086,849 +2.10(+2.11%)
Mar 20, 2023 100.49 101.22 98.86 99.70 2,288,544 +0.00(+0.00%)
Mar 17, 2023 100.61 100.62 98.75 99.70 3,706,724 -1.32(-1.30%)
Mar 16, 2023 97.14 101.32 96.71 101.01 1,822,564 +1.98(+2.00%)
Mar 15, 2023 100.62 100.79 97.10 99.03 2,744,674 -5.51(-5.27%)
Mar 14, 2023 104.78 105.37 102.66 104.53 2,416,945 +2.67(+2.62%)
Mar 13, 2023 103.32 104.90 101.34 101.86 1,436,533 -3.77(-3.57%)
Mar 10, 2023 110.03 110.03 104.03 105.64 1,574,845 -4.39(-3.99%)
Mar 09, 2023 114.32 115.57 109.93 110.03 1,052,721 -4.14(-3.63%)
Mar 08, 2023 113.91 115.13 113.03 114.18 1,239,154 +0.28(+0.25%)
Mar 07, 2023 115.99 116.61 113.31 113.89 957,283 -2.35(-2.02%)
Mar 06, 2023 120.23 120.23 116.14 116.25 1,270,090 -4.30(-3.57%)
Mar 03, 2023 120.50 121.22 119.15 120.55 1,304,766 +0.95(+0.79%)
Mar 02, 2023 115.95 119.99 115.36 119.60 1,542,206 +3.73(+3.22%)
Mar 01, 2023 112.58 117.76 112.58 115.87 1,413,572 +3.37(+2.99%)
Feb 28, 2023 113.04 113.98 112.38 112.50 1,444,794 -1.19(-1.05%)
Feb 27, 2023 116.15 118.82 113.55 113.69 1,472,837 -0.25(-0.22%)
Feb 24, 2023 108.66 116.15 106.62 113.94 3,298,758 +2.84(+2.56%)
Feb 23, 2023 111.12 112.04 109.40 111.10 971,419 +0.54(+0.49%)
Feb 22, 2023 109.72 111.33 109.62 110.56 653,932 +1.04(+0.95%)
Feb 21, 2023 114.07 114.07 108.20 109.52 1,443,215 -5.57(-4.84%)
Feb 17, 2023 116.17 116.51 114.19 115.09 545,619 -1.58(-1.35%)
Feb 16, 2023 116.55 118.48 115.23 116.66 696,535 -1.60(-1.35%)
Feb 15, 2023 116.00 118.27 115.68 118.26 674,465 +0.78(+0.66%)
Feb 14, 2023 116.32 118.94 115.75 117.48 919,726 +0.12(+0.11%)
Feb 13, 2023 115.56 117.87 114.33 117.36 715,854 +1.99(+1.73%)
Feb 10, 2023 114.98 115.47 113.70 115.36 559,229 -0.36(-0.31%)
Feb 09, 2023 118.31 119.38 115.22 115.72 605,266 -1.20(-1.03%)
Feb 08, 2023 117.83 118.89 116.02 116.92 603,439 -2.32(-1.94%)
Feb 07, 2023 116.90 119.76 116.56 119.24 580,516 +1.72(+1.47%)
Feb 06, 2023 119.33 119.76 117.14 117.52 891,332 -3.20(-2.65%)
Feb 03, 2023 120.29 122.09 120.23 120.72 734,488 -1.27(-1.04%)
Feb 02, 2023 120.84 123.52 119.84 122.00 1,015,218 +1.72(+1.43%)
Feb 01, 2023 117.81 121.93 117.64 120.27 1,049,448 +1.71(+1.44%)
Jan 31, 2023 117.93 118.89 116.52 118.56 1,149,027 +1.20(+1.03%)
Jan 30, 2023 114.25 117.96 114.25 117.36 1,011,272 +1.39(+1.20%)
Jan 27, 2023 114.71 116.29 114.52 115.96 924,659 +0.06(+0.05%)
Jan 26, 2023 116.60 116.73 114.04 115.90 990,727 -0.99(-0.85%)
Jan 25, 2023 115.84 116.90 114.27 116.89 651,802 -0.83(-0.70%)
Jan 24, 2023 117.87 118.71 116.29 117.72 604,392 -0.60(-0.50%)
Jan 23, 2023 117.12 118.53 116.48 118.32 691,126 +1.31(+1.12%)
Jan 20, 2023 112.96 117.24 112.32 117.01 956,639 +4.82(+4.30%)
Jan 19, 2023 112.80 112.91 110.23 112.19 714,669 -2.02(-1.77%)
Jan 18, 2023 116.38 117.40 113.77 114.21 761,858 -1.34(-1.16%)
Jan 17, 2023 117.36 117.45 115.31 115.55 1,227,471 -1.17(-1.01%)
Jan 13, 2023 115.28 116.91 115.04 116.72 795,865 -0.34(-0.29%)
Jan 12, 2023 114.83 117.62 113.16 117.06 1,594,683 +2.42(+2.11%)
Jan 11, 2023 115.52 116.24 112.84 114.64 927,313 +0.58(+0.51%)
Jan 10, 2023 112.92 114.33 111.88 114.06 951,759 +1.66(+1.48%)
Jan 09, 2023 113.09 114.96 111.27 112.40 1,649,379 +0.17(+0.15%)
Jan 06, 2023 107.90 112.52 107.87 112.23 1,251,770 +5.54(+5.20%)
Jan 05, 2023 103.51 107.22 102.56 106.68 1,301,087 +1.65(+1.57%)
Jan 04, 2023 103.49 105.45 101.50 105.04 1,064,816 +6.62(+6.73%)
Jan 03, 2023 99.45 100.53 97.13 98.42 967,214 +0.03(+0.03%)
Dec 30, 2022 98.40 99.01 97.13 98.39 526,380 -1.20(-1.21%)
Dec 29, 2022 97.45 100.02 96.90 99.59 553,297 +2.88(+2.98%)
Dec 28, 2022 100.18 100.71 96.58 96.71 600,678 -3.13(-3.13%)
Dec 27, 2022 99.12 99.95 98.14 99.84 648,967 +1.15(+1.16%)
Dec 23, 2022 97.20 98.74 96.45 98.70 842,723 +1.38(+1.41%)
Dec 22, 2022 97.45 98.44 95.12 97.32 1,034,622 -1.85(-1.86%)
Dec 21, 2022 98.43 100.08 98.43 99.17 741,300 +1.60(+1.64%)
Dec 20, 2022 96.74 97.82 96.46 97.57 782,285 +0.39(+0.41%)
Dec 19, 2022 97.96 99.06 96.52 97.18 791,635 -0.53(-0.54%)
Dec 16, 2022 97.47 98.48 96.76 97.71 2,232,146 -0.84(-0.85%)
Dec 15, 2022 100.21 100.70 98.27 98.54 1,644,803 -3.45(-3.38%)
Dec 14, 2022 103.51 105.22 99.92 101.99 1,389,176 -2.90(-2.76%)
Dec 13, 2022 105.17 107.26 103.57 104.88 1,594,338 +3.60(+3.55%)
Dec 12, 2022 98.64 101.53 98.20 101.28 902,672 +2.78(+2.82%)
Dec 09, 2022 97.20 100.14 97.15 98.50 1,069,279 +1.14(+1.17%)
Dec 08, 2022 99.50 99.97 97.12 97.37 885,150 -0.70(-0.72%)
Dec 07, 2022 100.16 100.37 97.57 98.07 1,231,022 -2.79(-2.77%)
Dec 06, 2022 104.25 104.75 99.34 100.86 1,169,624 -3.44(-3.29%)
Dec 05, 2022 103.83 105.59 103.28 104.30 965,835 -0.70(-0.67%)
Dec 02, 2022 102.02 106.57 101.91 105.00 922,375 +1.56(+1.51%)
Dec 01, 2022 104.61 105.73 102.72 103.44 950,250 +0.18(+0.18%)
Nov 30, 2022 101.37 103.38 98.43 103.26 1,492,000 +1.68(+1.66%)
Nov 29, 2022 97.70 101.98 97.70 101.57 1,389,149 +4.60(+4.74%)
Nov 28, 2022 98.80 99.28 96.74 96.97 751,176 -3.72(-3.70%)
Nov 25, 2022 100.11 101.83 99.93 100.70 313,477 +0.40(+0.40%)
Nov 23, 2022 99.53 101.15 99.12 100.29 621,124 +0.13(+0.13%)
Nov 22, 2022 97.50 101.51 96.94 100.16 1,293,033 +4.34(+4.53%)
Nov 21, 2022 96.06 97.03 94.98 95.82 776,580 -1.60(-1.64%)
Nov 18, 2022 97.26 97.71 94.95 97.42 964,994 +1.84(+1.92%)
Nov 17, 2022 94.38 95.64 92.88 95.58 840,536 -1.18(-1.22%)
Nov 16, 2022 97.89 98.16 95.87 96.76 917,130 -2.17(-2.19%)
Nov 15, 2022 102.80 103.63 98.74 98.93 1,514,173 -2.12(-2.10%)
Nov 14, 2022 103.80 104.53 101.00 101.05 1,404,524 -5.35(-5.03%)
Nov 11, 2022 101.40 108.05 101.40 106.39 2,114,555 +6.03(+6.01%)
Nov 10, 2022 93.05 100.59 92.95 100.36 2,357,269 +12.07(+13.67%)
Nov 09, 2022 89.13 89.92 87.93 88.29 1,522,461 -1.99(-2.21%)
Nov 08, 2022 89.40 91.55 88.19 90.29 1,123,006 +1.37(+1.54%)
Nov 07, 2022 89.26 89.77 86.68 88.92 1,700,771 +0.44(+0.50%)
Nov 04, 2022 90.65 93.62 87.07 88.48 2,761,561 -2.45(-2.70%)
Nov 03, 2022 89.53 91.70 89.14 90.93 1,363,948 +0.47(+0.52%)
Nov 02, 2022 94.52 90.46 90.46 1,310,752 -4.20(-4.43%)
Nov 01, 2022 94.14 95.06 92.85 94.65 1,059,141 +2.16(+2.33%)
Oct 31, 2022 91.93 93.18 91.65 92.50 1,197,193 +0.02(+0.02%)
Oct 28, 2022 90.93 92.74 90.13 92.48 892,268 +0.92(+1.01%)
Oct 27, 2022 92.61 93.17 91.33 91.56 719,381 -0.41(-0.45%)
Oct 26, 2022 92.12 92.92 90.82 91.97 953,826 +0.24(+0.26%)
Oct 25, 2022 88.56 92.00 88.17 91.73 748,374 +2.79(+3.14%)
Oct 24, 2022 90.64 91.13 88.72 88.94 717,820 -1.47(-1.63%)
Oct 21, 2022 88.10 90.91 87.91 90.41 833,017 +2.47(+2.81%)
Oct 20, 2022 88.98 91.51 87.72 87.94 772,217 -0.52(-0.58%)
Oct 19, 2022 89.71 90.41 87.83 88.45 569,204 -2.22(-2.44%)
Oct 18, 2022 90.58 91.57 89.52 90.67 1,190,918 +2.81(+3.20%)
Oct 17, 2022 86.87 88.61 86.61 87.86 1,056,290 +3.14(+3.71%)
Oct 14, 2022 89.90 90.38 83.99 84.72 1,484,498 -4.37(-4.90%)
Oct 13, 2022 83.94 90.35 83.07 89.08 1,184,666 +3.18(+3.70%)
Oct 12, 2022 86.81 86.97 85.37 85.90 1,071,248 -1.04(-1.20%)
Oct 11, 2022 86.69 88.51 85.90 86.94 852,774 -0.80(-0.91%)
Oct 10, 2022 87.97 88.58 86.90 87.74 1,224,291 +1.54(+1.78%)
Oct 07, 2022 87.20 88.08 85.65 86.21 1,353,289 -2.24(-2.53%)
Oct 06, 2022 89.25 90.71 88.12 88.44 1,112,781 -2.08(-2.30%)
Oct 05, 2022 90.28 91.45 89.03 90.52 1,195,392 -2.04(-2.21%)
Oct 04, 2022 91.86 92.71 91.35 92.57 1,132,429 +2.54(+2.82%)
Oct 03, 2022 88.03 90.97 87.51 90.03 1,214,301 +3.73(+4.32%)
Sep 30, 2022 84.63 87.62 84.43 86.30 1,396,737 +1.08(+1.27%)
Sep 29, 2022 86.53 86.53 83.70 85.22 1,225,664 -2.66(-3.02%)
Sep 28, 2022 85.06 88.38 84.98 87.88 994,031 +3.54(+4.20%)
Sep 27, 2022 85.26 85.74 83.07 84.33 1,189,827 +0.41(+0.49%)
Sep 26, 2022 85.62 87.03 82.83 83.92 2,099,553 -3.01(-3.46%)
Sep 23, 2022 87.70 88.05 85.39 86.93 1,180,585 -2.80(-3.12%)
Sep 22, 2022 93.33 93.40 89.70 89.73 1,241,367 -3.22(-3.46%)
Sep 21, 2022 95.85 96.28 92.92 92.95 928,948 -2.00(-2.10%)
Sep 20, 2022 97.30 97.72 94.03 94.95 1,748,120 -4.23(-4.27%)
Sep 19, 2022 96.42 99.96 96.33 99.18 1,065,760 +1.33(+1.36%)
Sep 16, 2022 100.15 102.39 95.64 97.85 4,427,610 -4.56(-4.45%)
Sep 15, 2022 103.04 105.18 101.97 102.41 963,456 -0.75(-0.73%)
Sep 14, 2022 103.82 103.94 100.78 103.16 1,077,395 -1.24(-1.19%)
Sep 13, 2022 105.89 108.17 103.92 104.41 1,185,572 -7.34(-6.57%)
Sep 12, 2022 111.36 113.60 111.04 111.74 947,659 +1.61(+1.46%)
Sep 09, 2022 108.88 110.51 108.34 110.14 755,661 +2.82(+2.63%)
Sep 08, 2022 104.12 107.50 103.32 107.32 878,503 +2.02(+1.91%)
Sep 07, 2022 101.22 105.47 100.84 105.30 1,163,296 +3.73(+3.67%)
Sep 06, 2022 103.38 104.16 101.22 101.58 1,084,176 -0.53(-0.52%)
Sep 02, 2022 106.33 106.91 101.52 102.10 961,153 -1.75(-1.68%)
Sep 01, 2022 104.70 104.99 102.34 103.85 851,772 -2.05(-1.94%)
Aug 31, 2022 107.90 107.92 105.89 105.91 713,592 -1.88(-1.75%)
Aug 30, 2022 110.59 110.81 107.11 107.79 910,032 -2.08(-1.89%)
Aug 29, 2022 107.69 110.83 106.63 109.87 1,346,024 +1.07(+0.98%)
Aug 26, 2022 113.81 113.99 108.65 108.80 922,544 -4.52(-3.99%)
Aug 25, 2022 112.16 113.35 111.39 113.32 819,480 +2.13(+1.92%)
Aug 24, 2022 110.58 111.71 109.75 111.19 831,005 +0.37(+0.34%)
Aug 23, 2022 106.70 111.49 105.95 110.81 1,738,554 +4.77(+4.50%)
Aug 22, 2022 107.20 107.56 105.66 106.05 839,913 -3.50(-3.19%)
Aug 19, 2022 110.83 110.83 108.48 109.54 665,459 -2.14(-1.92%)
Aug 18, 2022 110.38 112.24 109.94 111.68 856,681 +2.09(+1.91%)
Aug 17, 2022 110.95 111.97 109.40 109.59 970,092 -2.97(-2.64%)
Aug 16, 2022 111.77 113.09 110.97 112.56 641,638 +1.54(+1.39%)
Aug 15, 2022 111.03 111.77 110.06 111.03 622,967 -1.34(-1.19%)
Aug 12, 2022 111.71 112.44 111.15 112.36 814,844 +1.34(+1.21%)
Aug 11, 2022 109.90 112.54 109.20 111.03 939,747 +2.25(+2.06%)
Aug 10, 2022 108.36 110.10 107.57 108.78 717,463 +3.05(+2.88%)
Aug 09, 2022 106.19 106.99 105.00 105.73 841,904 -0.30(-0.28%)
Aug 08, 2022 107.64 108.39 105.96 106.03 972,837 +0.13(+0.13%)
Aug 05, 2022 104.75 106.18 104.44 105.89 820,063 -0.12(-0.12%)
Aug 04, 2022 105.77 107.47 104.91 106.02 1,127,108 +0.34(+0.33%)
Aug 03, 2022 107.09 107.22 105.18 105.67 1,180,526 -0.79(-0.74%)
Aug 02, 2022 107.81 109.37 106.04 106.47 1,152,335 -2.30(-2.12%)
Aug 01, 2022 110.19 110.30 107.54 108.77 1,318,151 -3.49(-3.11%)
Jul 29, 2022 113.77 118.06 110.59 112.26 1,618,227 -2.17(-1.89%)
Jul 28, 2022 113.77 115.32 112.43 114.43 1,524,228 +1.58(+1.40%)
Jul 27, 2022 110.08 113.13 109.06 112.85 1,108,422 +3.40(+3.11%)
Jul 26, 2022 109.04 110.83 108.19 109.45 1,447,827 -0.55(-0.50%)
Jul 25, 2022 109.15 110.66 107.95 110.00 815,331 +1.73(+1.60%)
Jul 22, 2022 109.83 110.66 107.58 108.27 707,845 -1.12(-1.02%)
Jul 21, 2022 109.22 109.56 107.01 109.39 776,214 -0.26(-0.23%)
Jul 20, 2022 109.49 110.38 108.39 109.65 780,656 -0.17(-0.16%)
Jul 19, 2022 106.00 110.24 105.46 109.82 2,083,795 +5.71(+5.48%)
Jul 18, 2022 105.15 106.03 103.50 104.11 1,646,210 +0.84(+0.82%)
Jul 15, 2022 103.97 104.47 102.06 103.27 974,222 +1.91(+1.88%)
Jul 14, 2022 100.58 101.43 99.47 101.36 1,204,377 -1.41(-1.37%)
Jul 13, 2022 103.41 103.80 100.96 102.76 1,534,735 -3.28(-3.09%)
Jul 12, 2022 105.94 107.83 105.31 106.04 2,300,178 +0.46(+0.43%)
Jul 11, 2022 106.14 107.28 104.20 105.58 1,177,250 -1.72(-1.60%)
Jul 08, 2022 109.76 109.76 106.10 107.30 1,360,538 -1.92(-1.76%)
Jul 07, 2022 110.29 111.11 107.87 109.22 1,138,161 +1.49(+1.38%)
Jul 06, 2022 107.48 109.38 105.19 107.73 1,471,061 +0.38(+0.35%)
Jul 05, 2022 106.97 109.12 104.51 107.35 1,767,095 -2.55(-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.