Skip to main content

Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 113.40 114.92 112.69 113.94 962,956 +1.65(+1.47%)
Jun 29, 2023 111.91 113.21 111.61 112.28 1,169,291 +0.14(+0.12%)
Jun 28, 2023 110.87 112.28 109.59 112.15 955,736 +0.83(+0.74%)
Jun 27, 2023 109.45 111.98 107.85 111.32 937,074 +2.03(+1.85%)
Jun 26, 2023 105.95 109.94 105.95 109.29 1,270,457 +1.59(+1.48%)
Jun 23, 2023 104.25 108.52 103.58 107.70 2,591,818 +2.29(+2.18%)
Jun 22, 2023 104.77 106.20 103.46 105.41 1,138,956 -1.37(-1.28%)
Jun 21, 2023 106.10 108.19 105.81 106.78 1,446,460 -0.29(-0.28%)
Jun 20, 2023 109.90 109.92 105.42 107.07 1,554,666 -5.10(-4.54%)
Jun 16, 2023 114.41 114.98 111.77 112.17 2,295,467 -2.75(-2.40%)
Jun 15, 2023 113.59 115.77 112.28 114.92 1,258,792 +0.44(+0.39%)
Jun 14, 2023 116.38 116.87 113.95 114.48 1,135,462 -1.20(-1.04%)
Jun 13, 2023 113.43 116.79 112.99 115.68 866,282 +3.15(+2.80%)
Jun 12, 2023 112.01 114.09 111.27 112.53 1,558,500 +0.73(+0.65%)
Jun 09, 2023 112.25 112.69 111.03 111.80 1,949,794 -1.98(-1.74%)
Jun 08, 2023 116.07 116.47 112.49 113.78 2,300,587 -2.10(-1.81%)
Jun 07, 2023 113.96 116.39 113.16 115.88 1,904,101 +2.24(+1.97%)
Jun 06, 2023 111.12 114.24 110.97 113.63 1,438,141 +1.58(+1.41%)
Jun 05, 2023 112.31 113.47 111.02 112.05 1,554,498 -0.80(-0.71%)
Jun 02, 2023 106.74 113.18 106.22 112.85 2,132,317 +8.45(+8.10%)
Jun 01, 2023 102.54 104.71 101.79 104.39 1,115,825 +2.05(+2.00%)
May 31, 2023 105.27 105.54 101.57 102.35 4,418,365 -3.92(-3.69%)
May 30, 2023 105.56 106.60 104.61 106.26 1,714,778 +0.57(+0.54%)
May 26, 2023 105.30 105.83 104.07 105.69 1,162,712 +1.14(+1.09%)
May 25, 2023 104.99 105.20 102.23 104.55 1,621,503 -0.63(-0.60%)
May 24, 2023 107.20 107.24 104.35 105.18 1,593,151 -1.26(-1.18%)
May 23, 2023 106.14 108.20 105.67 106.44 1,071,485 -0.31(-0.30%)
May 22, 2023 105.58 107.38 105.10 106.75 960,916 +1.10(+1.04%)
May 19, 2023 106.54 106.54 104.62 105.65 1,145,422 -0.13(-0.12%)
May 18, 2023 103.97 105.94 103.41 105.78 1,026,725 +1.77(+1.70%)
May 17, 2023 102.08 104.51 101.53 104.01 1,045,923 +2.84(+2.81%)
May 16, 2023 102.98 103.64 100.89 101.17 1,304,052 -2.36(-2.28%)
May 15, 2023 99.96 103.64 99.17 103.53 1,540,384 +4.36(+4.40%)
May 12, 2023 99.86 100.56 98.55 99.17 1,360,341 -0.43(-0.43%)
May 11, 2023 98.91 102.12 98.82 99.60 2,750,442 -1.67(-1.65%)
May 10, 2023 104.48 105.41 97.73 101.28 3,839,606 -1.58(-1.54%)
May 09, 2023 103.05 103.66 102.43 102.86 1,787,474 -1.45(-1.39%)
May 08, 2023 105.28 105.28 103.61 104.31 1,593,931 +0.11(+0.10%)
May 05, 2023 101.81 104.24 101.36 104.20 1,314,377 +4.67(+4.70%)
May 04, 2023 98.82 100.47 97.84 99.52 1,507,972 +0.44(+0.45%)
May 03, 2023 100.44 101.05 98.16 99.08 1,096,171 -1.31(-1.30%)
May 02, 2023 101.51 101.55 98.23 100.39 888,147 -2.56(-2.48%)
May 01, 2023 104.49 104.88 102.66 102.95 901,517 -1.58(-1.52%)
Apr 28, 2023 100.67 106.06 100.67 104.53 1,267,587 +3.47(+3.44%)
Apr 27, 2023 99.05 101.06 98.18 101.06 1,368,045 +2.88(+2.94%)
Apr 26, 2023 98.07 99.31 97.32 98.18 897,963 -0.05(-0.05%)
Apr 25, 2023 101.79 101.79 97.61 98.22 1,050,431 -5.05(-4.89%)
Apr 24, 2023 102.57 103.30 102.08 103.28 735,939 +1.06(+1.03%)
Apr 21, 2023 103.95 104.17 101.49 102.22 1,057,879 -2.15(-2.06%)
Apr 20, 2023 105.12 105.66 103.53 104.37 758,719 -2.26(-2.12%)
Apr 19, 2023 106.13 106.82 104.73 106.63 480,764 -0.36(-0.34%)
Apr 18, 2023 109.13 109.13 106.61 106.99 501,183 -1.11(-1.02%)
Apr 17, 2023 108.33 108.46 105.97 108.09 563,788 -0.11(-0.10%)
Apr 14, 2023 108.81 110.17 107.74 108.20 913,537 -0.26(-0.24%)
Apr 13, 2023 107.50 108.64 106.40 108.47 882,606 +1.30(+1.21%)
Apr 12, 2023 108.53 109.64 106.42 107.17 1,093,765 +0.76(+0.72%)
Apr 11, 2023 105.81 107.47 105.32 106.40 1,123,367 +1.46(+1.39%)
Apr 10, 2023 103.52 105.25 103.22 104.95 568,441 +1.33(+1.28%)
Apr 06, 2023 103.76 104.20 102.50 103.62 706,085 -0.77(-0.74%)
Apr 05, 2023 102.83 104.51 101.99 104.39 817,451 +0.56(+0.54%)
Apr 04, 2023 106.61 106.61 102.94 103.83 1,270,523 -2.77(-2.60%)
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.