Skip to main content

Celanese Corp (NY: CE )

125.97 -1.05 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 86.44 87.07 84.40 84.58 1,424,157 -3.26(-3.71%)
May 30, 2019 88.77 89.63 87.60 87.84 888,570 -0.90(-1.01%)
May 29, 2019 87.88 88.96 87.33 88.74 1,156,990 -0.03(-0.03%)
May 28, 2019 88.53 89.38 88.39 88.77 1,780,778 +0.22(+0.25%)
May 24, 2019 88.70 89.04 87.57 88.55 877,794 +0.68(+0.77%)
May 23, 2019 88.09 88.26 86.29 87.87 1,074,192 -1.33(-1.49%)
May 22, 2019 89.12 89.54 88.48 89.20 1,093,213 -0.18(-0.20%)
May 21, 2019 89.41 89.93 88.88 89.37 934,026 +0.69(+0.77%)
May 20, 2019 89.52 89.98 88.46 88.69 1,214,794 -1.87(-2.07%)
May 17, 2019 89.64 91.43 89.61 90.56 1,070,166 -0.15(-0.17%)
May 16, 2019 90.74 91.66 90.30 90.71 1,551,568 +0.54(+0.60%)
May 15, 2019 88.59 90.43 88.36 90.17 1,344,362 +0.68(+0.76%)
May 14, 2019 88.72 90.24 88.49 89.49 1,526,386 +1.15(+1.30%)
May 13, 2019 90.25 90.25 87.46 88.34 1,274,786 -3.75(-4.07%)
May 10, 2019 92.07 92.47 90.47 92.09 978,469 -0.21(-0.23%)
May 09, 2019 92.89 93.02 92.11 92.31 1,520,612 -1.92(-2.03%)
May 08, 2019 93.98 94.67 93.20 94.22 984,205 -0.13(-0.14%)
May 07, 2019 94.90 95.14 93.58 94.36 1,246,173 -1.71(-1.78%)
May 06, 2019 95.17 96.32 93.94 96.07 1,468,030 -0.85(-0.87%)
May 03, 2019 95.13 97.07 95.11 96.91 1,498,681 +2.28(+2.41%)
May 02, 2019 93.96 95.00 93.55 94.63 2,216,310 +0.34(+0.36%)
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.