Skip to main content

Celanese Corp (NY: CE )

126.37 +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 121.82 122.73 119.23 119.45 2,018,566 -4.02(-3.25%)
Nov 27, 2020 123.61 123.93 122.69 123.47 465,135 +0.62(+0.50%)
Nov 25, 2020 126.05 126.05 122.76 122.85 1,015,915 -4.09(-3.22%)
Nov 24, 2020 126.03 127.74 125.48 126.94 1,056,773 +2.82(+2.27%)
Nov 23, 2020 123.08 125.00 123.08 124.12 745,858 +2.29(+1.88%)
Nov 20, 2020 122.92 124.17 121.48 121.83 1,209,396 -1.52(-1.23%)
Nov 19, 2020 121.85 124.09 119.14 123.35 1,163,430 +0.31(+0.26%)
Nov 18, 2020 122.76 125.37 121.85 123.03 1,329,567 +0.74(+0.60%)
Nov 17, 2020 121.12 122.41 119.80 122.29 1,010,560 -0.37(-0.30%)
Nov 16, 2020 120.47 122.80 120.23 122.66 958,416 +4.06(+3.43%)
Nov 13, 2020 115.80 118.70 115.49 118.60 926,698 +3.69(+3.21%)
Nov 12, 2020 117.54 118.22 113.85 114.91 887,306 -3.49(-2.95%)
Nov 11, 2020 118.21 119.03 116.84 118.41 1,179,926 +0.30(+0.25%)
Nov 10, 2020 116.84 119.95 116.78 118.11 1,069,363 +1.50(+1.29%)
Nov 09, 2020 117.39 123.72 115.04 116.61 1,095,862 +6.06(+5.48%)
Nov 06, 2020 111.30 112.07 110.05 110.55 671,069 +0.02(+0.02%)
Nov 05, 2020 107.86 112.04 107.53 110.53 844,619 +4.16(+3.91%)
Nov 04, 2020 108.67 109.34 106.29 106.37 723,651 -3.19(-2.91%)
Nov 03, 2020 110.38 110.38 108.65 109.56 683,783 +1.04(+0.95%)
Nov 02, 2020 106.64 109.22 106.14 108.52 1,257,163 +3.69(+3.51%)
Oct 30, 2020 104.32 105.18 102.86 104.84 815,070 -0.26(-0.25%)
Oct 29, 2020 102.25 106.10 102.05 105.10 803,023 +2.11(+2.04%)
Oct 28, 2020 100.89 104.35 100.80 102.99 944,422 -0.55(-0.54%)
Oct 27, 2020 105.80 106.83 103.41 103.55 802,174 -3.13(-2.94%)
Oct 26, 2020 108.06 108.50 105.10 106.68 1,054,582 -3.75(-3.40%)
Oct 23, 2020 109.56 110.53 109.04 110.43 1,180,950 +1.94(+1.79%)
Oct 22, 2020 107.42 108.83 106.84 108.49 513,989 +1.72(+1.61%)
Oct 21, 2020 107.28 108.82 106.50 106.77 646,873 -1.07(-0.99%)
Oct 20, 2020 109.05 109.88 107.83 107.83 491,172 -0.31(-0.29%)
Oct 19, 2020 110.46 111.88 107.79 108.15 791,055 -2.20(-2.00%)
Oct 16, 2020 110.27 110.88 109.62 110.35 787,409 +0.55(+0.50%)
Oct 15, 2020 107.41 109.81 105.82 109.80 586,270 +0.92(+0.84%)
Oct 14, 2020 107.20 109.34 107.20 108.88 550,550 +1.96(+1.83%)
Oct 13, 2020 107.00 107.59 105.61 106.92 694,323 -0.84(-0.78%)
Oct 12, 2020 108.93 108.93 107.31 107.77 766,230 -0.51(-0.47%)
Oct 09, 2020 109.52 110.26 107.67 108.28 861,198 -0.10(-0.09%)
Oct 08, 2020 107.70 108.53 106.61 108.38 562,503 +1.37(+1.28%)
Oct 07, 2020 105.45 107.62 104.69 107.01 847,386 +4.86(+4.76%)
Oct 06, 2020 102.63 105.54 102.07 102.15 951,847 +0.43(+0.42%)
Oct 05, 2020 100.34 102.74 100.25 101.72 935,582 +2.25(+2.26%)
Oct 02, 2020 95.84 100.44 94.92 99.46 843,676 +2.03(+2.08%)
Oct 01, 2020 99.41 100.64 97.02 97.43 798,538 -1.30(-1.31%)
Sep 30, 2020 98.88 100.45 98.45 98.73 791,870 +0.52(+0.53%)
Sep 29, 2020 99.68 100.36 97.84 98.21 518,411 -1.58(-1.58%)
Sep 28, 2020 99.27 101.02 98.85 99.79 782,419 +2.26(+2.32%)
Sep 25, 2020 95.97 97.85 95.65 97.53 520,767 +0.62(+0.64%)
Sep 24, 2020 97.40 98.53 95.67 96.90 652,188 -0.54(-0.56%)
Sep 23, 2020 100.03 100.66 97.30 97.44 920,528 -2.86(-2.85%)
Sep 22, 2020 101.19 101.87 99.36 100.30 656,656 -0.35(-0.35%)
Sep 21, 2020 101.92 102.43 99.57 100.65 988,843 -3.93(-3.76%)
Sep 18, 2020 104.11 105.38 103.60 104.58 1,403,841 -0.37(-0.35%)
Sep 17, 2020 103.15 105.69 102.18 104.95 1,178,517 +0.72(+0.69%)
Sep 16, 2020 101.99 105.04 101.63 104.23 1,193,979 +2.86(+2.82%)
Sep 15, 2020 100.82 101.97 100.52 101.38 559,731 +0.84(+0.84%)
Sep 14, 2020 98.70 100.95 98.46 100.53 722,545 +2.60(+2.66%)
Sep 11, 2020 97.32 98.62 96.62 97.93 599,998 +1.36(+1.41%)
Sep 10, 2020 97.93 98.43 96.52 96.57 666,291 -1.23(-1.26%)
Sep 09, 2020 96.22 98.42 96.22 97.80 754,770 +2.09(+2.19%)
Sep 08, 2020 95.95 96.43 94.38 95.71 1,217,752 -1.86(-1.90%)
Sep 04, 2020 96.46 97.67 95.55 97.56 1,527,802 +2.24(+2.35%)
Sep 03, 2020 98.41 98.41 94.23 95.32 1,133,738 -2.23(-2.29%)
Sep 02, 2020 96.75 97.80 96.09 97.55 1,431,038 +0.92(+0.95%)
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.