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 (%)
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%)
Sep 01, 2020 92.49 96.65 91.90 96.63 998,093 +3.69(+3.97%)
Aug 31, 2020 95.31 95.31 92.87 92.94 1,009,063 -2.56(-2.68%)
Aug 28, 2020 94.85 95.68 93.83 95.50 388,535 +0.89(+0.94%)
Aug 27, 2020 94.96 95.18 93.59 94.61 515,812 +0.17(+0.18%)
Aug 26, 2020 93.74 95.13 93.02 94.45 591,245 +0.57(+0.61%)
Aug 25, 2020 94.89 95.97 93.33 93.88 742,980 -0.82(-0.86%)
Aug 24, 2020 92.51 94.81 92.18 94.70 644,788 +2.99(+3.26%)
Aug 21, 2020 91.47 92.15 90.81 91.71 625,574 -0.14(-0.15%)
Aug 20, 2020 91.04 92.27 90.61 91.85 598,325 -0.28(-0.30%)
Aug 19, 2020 92.20 93.27 91.58 92.12 413,035 -0.06(-0.06%)
Aug 18, 2020 92.68 93.15 92.09 92.18 555,813 -0.40(-0.44%)
Aug 17, 2020 93.85 94.46 91.13 92.58 500,241 -0.66(-0.71%)
Aug 14, 2020 92.00 93.95 91.93 93.24 483,655 +0.40(+0.44%)
Aug 13, 2020 92.92 93.99 92.51 92.84 578,012 -0.88(-0.94%)
Aug 12, 2020 95.72 95.95 93.49 93.72 1,112,753 -0.92(-0.97%)
Aug 11, 2020 96.12 98.34 94.63 94.64 1,143,388 -0.14(-0.15%)
Aug 10, 2020 92.85 94.80 92.65 94.78 684,779 +1.99(+2.15%)
Aug 07, 2020 90.05 92.89 90.05 92.78 890,801 +1.85(+2.03%)
Aug 06, 2020 90.34 91.51 89.82 90.94 988,506 -0.25(-0.27%)
Aug 05, 2020 90.40 92.43 90.40 91.19 1,105,996 +1.61(+1.80%)
Aug 04, 2020 88.36 90.25 87.23 89.58 1,246,576 +0.93(+1.05%)
Aug 03, 2020 89.26 89.60 87.43 88.65 1,219,124 -0.66(-0.74%)
Jul 31, 2020 90.02 90.74 87.47 89.31 1,155,701 -0.36(-0.40%)
Jul 30, 2020 89.77 89.96 87.91 89.67 1,319,495 +0.40(+0.44%)
Jul 29, 2020 86.66 89.87 85.78 89.27 1,915,938 +3.61(+4.22%)
Jul 28, 2020 86.81 87.78 84.94 85.66 1,371,956 -1.81(-2.07%)
Jul 27, 2020 85.34 87.48 84.83 87.47 1,068,508 +2.55(+3.00%)
Jul 24, 2020 85.91 86.19 84.63 84.93 920,947 -1.01(-1.18%)
Jul 23, 2020 85.27 86.56 84.56 85.94 870,570 +0.44(+0.51%)
Jul 22, 2020 85.11 85.60 84.41 85.50 793,941 +0.04(+0.04%)
Jul 21, 2020 84.53 86.17 84.29 85.46 962,405 +1.68(+2.00%)
Jul 20, 2020 83.64 87.14 83.18 83.78 1,343,575 +2.06(+2.52%)
Jul 17, 2020 83.05 83.93 81.67 81.72 720,541 -0.97(-1.17%)
Jul 16, 2020 83.46 84.29 82.17 82.69 1,311,476 -1.20(-1.43%)
Jul 15, 2020 82.75 84.50 82.41 83.89 702,691 +2.79(+3.44%)
Jul 14, 2020 79.53 81.24 79.21 81.09 789,053 +1.60(+2.01%)
Jul 13, 2020 80.01 80.85 79.36 79.49 824,497 +0.58(+0.74%)
Jul 10, 2020 77.17 79.29 76.66 78.91 620,189 +2.17(+2.83%)
Jul 09, 2020 78.16 78.44 75.84 76.74 670,203 -1.53(-1.96%)
Jul 08, 2020 80.00 80.35 77.47 78.27 728,378 -2.04(-2.55%)
Jul 07, 2020 81.02 81.24 79.70 80.32 768,007 -1.71(-2.08%)
Jul 06, 2020 82.13 82.52 80.50 82.02 904,987 +1.27(+1.57%)
Jul 02, 2020 79.70 81.95 79.70 80.75 969,779 +2.50(+3.20%)
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.