Celanese Corp (NY: CE )

129.70 USD -0.95 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 131.13 131.49 129.27 129.70 847,785 -0.95(-0.73%)
Dec 02, 2020 130.01 131.34 128.86 130.65 1,153,129 +0.33(+0.25%)
Dec 01, 2020 131.79 133.18 129.96 130.32 993,783 +0.99(+0.77%)
Nov 30, 2020 131.90 132.88 129.09 129.33 1,864,350 -4.35(-3.25%)
Nov 27, 2020 133.84 134.18 132.84 133.68 429,600 +0.67(+0.50%)
Nov 25, 2020 136.48 136.48 132.91 133.01 938,300 -4.43(-3.22%)
Nov 24, 2020 136.46 138.31 135.86 137.44 976,037 +3.05(+2.27%)
Nov 23, 2020 133.26 135.34 133.26 134.39 688,876 +2.48(+1.88%)
Nov 20, 2020 133.09 134.44 131.53 131.91 1,117,000 -1.64(-1.23%)
Nov 19, 2020 131.93 134.36 129.00 133.55 1,074,545 +0.34(+0.26%)
Nov 18, 2020 132.91 135.74 131.93 133.21 1,227,990 +0.80(+0.60%)
Nov 17, 2020 131.14 132.53 129.71 132.41 933,355 -0.40(-0.30%)
Nov 16, 2020 130.43 132.96 130.18 132.81 885,194 +4.40(+3.43%)
Nov 13, 2020 125.38 128.52 125.04 128.41 855,900 +3.99(+3.21%)
Nov 12, 2020 127.26 128.00 123.27 124.42 819,517 -3.78(-2.95%)
Nov 11, 2020 127.99 128.88 126.51 128.20 1,089,781 +0.32(+0.25%)
Nov 10, 2020 126.51 129.87 126.44 127.88 987,665 +1.63(+1.29%)
Nov 09, 2020 127.10 133.95 124.56 126.25 1,012,140 +6.56(+5.48%)
Nov 06, 2020 120.51 121.34 119.15 119.69 619,800 +0.02(+0.02%)
Nov 05, 2020 116.78 121.31 116.42 119.67 780,091 +4.50(+3.91%)
Nov 04, 2020 117.66 118.39 115.08 115.17 668,365 -3.45(-2.91%)
Nov 03, 2020 119.51 119.51 117.64 118.62 631,543 +1.12(+0.95%)
Nov 02, 2020 115.46 118.26 114.92 117.50 1,161,117 +3.99(+3.52%)
Oct 30, 2020 112.95 113.88 111.37 113.51 752,800 -0.28(-0.25%)
Oct 29, 2020 110.71 114.88 110.49 113.79 741,673 +2.28(+2.04%)
Oct 28, 2020 109.23 112.98 109.14 111.51 872,269 -0.60(-0.54%)
Oct 27, 2020 114.55 115.67 111.96 112.11 740,889 -3.39(-2.94%)
Oct 26, 2020 117.00 117.47 113.79 115.50 974,013 -4.68(-3.89%)
Oct 23, 2020 119.24 120.29 118.68 120.18 1,085,100 +2.11(+1.79%)
Oct 22, 2020 116.91 118.44 116.28 118.07 472,272 +1.87(+1.61%)
Oct 21, 2020 116.76 118.43 115.91 116.20 594,371 -1.16(-0.99%)
Oct 20, 2020 118.68 119.59 117.36 117.36 451,307 -0.34(-0.29%)
Oct 19, 2020 120.22 121.76 117.31 117.70 726,850 -2.40(-2.00%)
Oct 16, 2020 120.01 120.67 119.30 120.10 723,500 +0.60(+0.50%)
Oct 15, 2020 116.90 119.51 115.17 119.50 538,686 +1.00(+0.84%)
Oct 14, 2020 116.67 119.00 116.67 118.50 505,866 +2.13(+1.83%)
Oct 13, 2020 116.45 117.09 114.94 116.37 637,969 -0.92(-0.78%)
Oct 12, 2020 118.55 118.55 116.79 117.29 704,040 -0.55(-0.47%)
Oct 09, 2020 119.19 120.00 117.18 117.84 791,300 -0.11(-0.09%)
Oct 08, 2020 117.21 118.12 116.03 117.95 516,848 +1.49(+1.28%)
Oct 07, 2020 114.77 117.13 113.94 116.46 778,609 +5.29(+4.76%)
Oct 06, 2020 111.70 114.86 111.09 111.17 874,592 +0.47(+0.42%)
Oct 05, 2020 109.20 111.82 109.11 110.70 859,647 +2.45(+2.26%)
Oct 02, 2020 104.31 109.31 103.30 108.25 775,200 +2.21(+2.08%)
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.