Skip to main content

Celanese Corp (NY: CE )

170.91 +1.27 (+0.75%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 125.60 126.86 124.06 124.19 885,308 -0.86(-0.69%)
Sep 28, 2023 121.81 126.25 121.42 125.05 980,393 +3.06(+2.51%)
Sep 27, 2023 119.86 122.84 118.87 122.00 1,005,945 +3.15(+2.65%)
Sep 26, 2023 121.03 122.00 118.82 118.85 1,114,264 -3.72(-3.04%)
Sep 25, 2023 121.99 123.00 122.38 122.57 732,109 -0.02(-0.02%)
Sep 22, 2023 124.42 125.91 122.54 122.59 739,806 -1.44(-1.16%)
Sep 21, 2023 125.62 125.62 124.00 124.02 1,123,185 -2.61(-2.06%)
Sep 20, 2023 127.51 129.66 126.24 126.64 796,367 -0.31(-0.24%)
Sep 19, 2023 126.64 128.99 126.27 126.94 938,382 -0.69(-0.54%)
Sep 18, 2023 126.95 127.72 125.64 127.64 998,317 +0.75(+0.59%)
Sep 15, 2023 127.47 129.14 126.49 126.88 1,225,751 -0.63(-0.50%)
Sep 14, 2023 125.15 127.55 123.81 127.52 1,111,652 +4.66(+3.79%)
Sep 13, 2023 124.29 124.39 121.81 122.86 1,573,728 -1.80(-1.44%)
Sep 12, 2023 124.31 125.75 123.55 124.66 1,101,905 +0.00(+0.00%)
Sep 11, 2023 124.59 125.98 124.19 124.66 907,544 +1.42(+1.16%)
Sep 08, 2023 123.97 125.42 122.49 123.23 1,241,714 -0.82(-0.66%)
Sep 07, 2023 124.62 125.72 123.11 124.05 1,603,019 -1.53(-1.22%)
Sep 06, 2023 125.23 127.17 124.55 125.59 1,380,153 +0.57(+0.46%)
Sep 05, 2023 127.53 127.60 124.45 125.01 1,313,413 -2.52(-1.98%)
Sep 01, 2023 126.12 127.90 126.02 127.54 998,997 +2.51(+2.01%)
Aug 31, 2023 123.97 125.68 123.95 125.02 1,491,599 +1.05(+0.85%)
Aug 30, 2023 122.03 125.17 121.97 123.97 1,963,432 +2.41(+1.99%)
Aug 29, 2023 117.28 121.68 117.28 121.56 1,426,054 +1.31(+1.09%)
Aug 28, 2023 117.53 120.41 117.53 120.25 1,194,978 +3.29(+2.82%)
Aug 25, 2023 117.39 117.83 115.68 116.96 1,110,683 +0.61(+0.53%)
Aug 24, 2023 115.45 116.96 115.09 116.35 992,542 +0.08(+0.07%)
Aug 23, 2023 116.25 116.77 115.53 116.27 691,808 +0.06(+0.05%)
Aug 22, 2023 117.80 118.24 115.81 116.21 928,721 -0.55(-0.47%)
Aug 21, 2023 117.11 117.55 115.78 116.76 1,024,360 +0.31(+0.26%)
Aug 18, 2023 115.39 116.73 114.71 116.45 1,064,852 -0.23(-0.20%)
Aug 17, 2023 116.03 118.09 115.14 116.68 1,765,577 +1.51(+1.31%)
Aug 16, 2023 117.23 118.02 115.00 115.17 1,400,623 -2.77(-2.35%)
Aug 15, 2023 121.03 121.23 117.58 117.94 1,575,305 -5.05(-4.10%)
Aug 14, 2023 123.75 124.24 122.78 122.98 1,017,915 -1.68(-1.35%)
Aug 11, 2023 125.01 125.99 123.60 124.67 2,194,951 -0.94(-0.75%)
Aug 10, 2023 126.11 126.39 124.81 125.61 1,686,336 +0.69(+0.55%)
Aug 09, 2023 122.29 126.04 122.22 124.92 1,899,356 +0.91(+0.73%)
Aug 08, 2023 118.28 124.78 116.19 124.00 3,003,181 +0.59(+0.48%)
Aug 07, 2023 123.26 123.67 121.83 123.41 1,288,530 +0.77(+0.63%)
Aug 04, 2023 123.57 125.12 122.56 122.64 1,020,914 -0.45(-0.37%)
Aug 03, 2023 121.62 124.01 121.25 123.09 1,318,649 +0.89(+0.73%)
Aug 02, 2023 122.35 123.40 121.08 122.20 1,103,509 -1.84(-1.48%)
Aug 01, 2023 122.86 124.35 121.95 124.04 698,081 -0.02(-0.02%)
Jul 31, 2023 124.77 125.22 123.25 124.06 778,359 -0.59(-0.48%)
Jul 28, 2023 126.32 126.92 124.03 124.66 1,159,585 +0.82(+0.66%)
Jul 27, 2023 123.78 126.43 123.02 123.84 1,849,764 +0.75(+0.61%)
Jul 26, 2023 121.49 123.55 121.30 123.09 698,538 +1.08(+0.89%)
Jul 25, 2023 121.06 123.73 120.11 122.01 1,063,589 +1.97(+1.64%)
Jul 24, 2023 119.53 120.36 118.52 120.04 657,910 +0.73(+0.61%)
Jul 21, 2023 119.59 119.85 117.96 119.31 686,453 -0.67(-0.56%)
Jul 20, 2023 121.44 121.44 119.23 119.98 624,794 -0.55(-0.46%)
Jul 19, 2023 121.12 121.80 120.40 120.53 1,037,272 -1.11(-0.91%)
Jul 18, 2023 117.87 121.99 117.87 121.64 1,735,305 +2.55(+2.14%)
Jul 17, 2023 117.14 119.17 116.52 119.09 1,044,893 +1.18(+1.00%)
Jul 14, 2023 120.46 120.46 116.90 117.91 1,060,769 -2.80(-2.32%)
Jul 13, 2023 120.17 120.81 119.53 120.72 1,354,506 +0.86(+0.71%)
Jul 12, 2023 118.07 120.70 118.06 119.86 1,950,494 +3.07(+2.63%)
Jul 11, 2023 115.39 117.12 114.50 116.79 1,334,382 +1.78(+1.55%)
Jul 10, 2023 114.53 117.20 114.12 115.01 1,018,221 -0.05(-0.04%)
Jul 07, 2023 110.64 116.16 110.64 115.06 1,769,630 +4.70(+4.26%)
Jul 06, 2023 110.66 110.80 107.62 110.36 1,999,086 -2.34(-2.08%)
Jul 05, 2023 113.28 115.29 112.49 112.70 2,102,814 -2.34(-2.04%)
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.