Skip to main content

Celanese Corp (NY: CE )

150.13 +0.75 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 152.87 155.28 152.56 154.01 704,587 -0.65(-0.42%)
Dec 29, 2023 156.29 156.91 154.60 154.66 449,232 -1.95(-1.25%)
Dec 28, 2023 157.27 158.19 156.41 156.61 464,892 -1.16(-0.74%)
Dec 27, 2023 156.84 158.33 156.24 157.77 574,520 +0.90(+0.57%)
Dec 26, 2023 155.42 157.78 154.36 156.88 597,189 +2.15(+1.39%)
Dec 22, 2023 154.29 156.26 153.85 154.72 425,543 +1.10(+0.72%)
Dec 21, 2023 152.22 153.67 150.96 153.62 498,229 +3.14(+2.08%)
Dec 20, 2023 150.03 152.51 149.72 150.48 609,701 -0.80(-0.53%)
Dec 19, 2023 151.16 151.76 150.11 151.28 657,514 +1.53(+1.02%)
Dec 18, 2023 152.38 152.38 149.68 149.75 673,111 -1.55(-1.03%)
Dec 15, 2023 150.57 152.24 149.64 151.30 2,195,992 +0.13(+0.09%)
Dec 14, 2023 146.06 151.70 146.06 151.17 1,244,406 +6.79(+4.70%)
Dec 13, 2023 140.52 144.78 138.73 144.38 731,562 +3.68(+2.62%)
Dec 12, 2023 141.71 141.71 139.65 140.70 550,976 -1.03(-0.72%)
Dec 11, 2023 140.60 142.09 140.18 141.72 959,584 +1.03(+0.73%)
Dec 08, 2023 141.31 142.81 140.26 140.70 610,264 -0.36(-0.25%)
Dec 07, 2023 141.06 142.69 139.85 141.06 518,635 +0.78(+0.55%)
Dec 06, 2023 139.50 141.95 139.36 140.28 1,197,280 +0.93(+0.66%)
Dec 05, 2023 139.53 139.66 137.29 139.36 1,401,544 -1.39(-0.99%)
Dec 04, 2023 139.29 142.18 138.58 140.75 1,023,428 +0.36(+0.26%)
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.