Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 100.67 106.06 100.67 104.53 1,267,587 +3.47(+3.44%)
Apr 27, 2023 99.05 101.06 98.18 101.06 1,368,045 +2.88(+2.94%)
Apr 26, 2023 98.07 99.31 97.32 98.18 897,963 -0.05(-0.05%)
Apr 25, 2023 101.79 101.79 97.61 98.22 1,050,431 -5.05(-4.89%)
Apr 24, 2023 102.57 103.30 102.08 103.28 735,939 +1.06(+1.03%)
Apr 21, 2023 103.95 104.17 101.49 102.22 1,057,879 -2.15(-2.06%)
Apr 20, 2023 105.12 105.66 103.53 104.37 758,719 -2.26(-2.12%)
Apr 19, 2023 106.13 106.82 104.73 106.63 480,764 -0.36(-0.34%)
Apr 18, 2023 109.13 109.13 106.61 106.99 501,183 -1.11(-1.02%)
Apr 17, 2023 108.33 108.46 105.97 108.09 563,788 -0.11(-0.10%)
Apr 14, 2023 108.81 110.17 107.74 108.20 913,537 -0.26(-0.24%)
Apr 13, 2023 107.50 108.64 106.40 108.47 882,606 +1.30(+1.21%)
Apr 12, 2023 108.53 109.64 106.42 107.17 1,093,765 +0.76(+0.72%)
Apr 11, 2023 105.81 107.47 105.32 106.40 1,123,367 +1.46(+1.39%)
Apr 10, 2023 103.52 105.25 103.22 104.95 568,441 +1.33(+1.28%)
Apr 06, 2023 103.76 104.20 102.50 103.62 706,085 -0.77(-0.74%)
Apr 05, 2023 102.83 104.51 101.99 104.39 817,451 +0.56(+0.54%)
Apr 04, 2023 106.61 106.61 102.94 103.83 1,270,523 -2.77(-2.60%)
Apr 03, 2023 107.50 109.16 106.18 106.61 902,437 +0.19(+0.18%)
Mar 31, 2023 104.01 106.48 104.01 106.41 737,199 +2.44(+2.35%)
Mar 30, 2023 105.08 105.45 102.97 103.97 746,087 +0.46(+0.44%)
Mar 29, 2023 102.75 103.72 102.34 103.51 864,921 +2.56(+2.54%)
Mar 28, 2023 101.08 102.00 100.53 100.95 547,743 +0.04(+0.04%)
Mar 27, 2023 100.94 102.06 99.98 100.91 949,542 +1.64(+1.65%)
Mar 24, 2023 95.77 99.37 94.91 99.27 2,118,212 +1.98(+2.04%)
Mar 23, 2023 98.72 100.42 96.29 97.29 1,088,507 -1.34(-1.36%)
Mar 22, 2023 102.45 103.03 98.43 98.62 1,204,272 -4.15(-4.04%)
Mar 21, 2023 103.10 105.09 102.60 102.78 1,076,463 +2.12(+2.11%)
Mar 20, 2023 101.46 102.20 99.82 100.66 2,266,673 +0.00(+0.00%)
Mar 17, 2023 101.58 101.59 99.70 100.66 3,671,300 -1.33(-1.30%)
Mar 16, 2023 98.08 102.30 97.64 101.99 1,805,146 +2.00(+2.00%)
Mar 15, 2023 101.60 101.76 98.04 99.98 2,718,444 -5.56(-5.27%)
Mar 14, 2023 105.79 106.38 103.65 105.54 2,393,847 +2.70(+2.62%)
Mar 13, 2023 104.31 105.92 102.31 102.85 1,422,804 -3.81(-3.57%)
Mar 10, 2023 111.09 111.09 105.04 106.66 1,559,794 -4.44(-3.99%)
Mar 09, 2023 115.42 116.69 110.99 111.09 1,042,660 -4.18(-3.63%)
Mar 08, 2023 115.01 116.25 114.12 115.28 1,227,311 +0.28(+0.25%)
Mar 07, 2023 117.11 117.74 114.40 114.99 948,134 -2.38(-2.02%)
Mar 06, 2023 121.39 121.39 117.26 117.37 1,257,952 -4.34(-3.57%)
Mar 03, 2023 121.66 122.39 120.30 121.71 1,292,297 +0.96(+0.79%)
Mar 02, 2023 117.07 121.15 116.47 120.75 1,527,467 +3.76(+3.22%)
Mar 01, 2023 113.67 118.89 113.67 116.99 1,400,063 +3.40(+2.99%)
Feb 28, 2023 114.13 115.08 113.46 113.59 1,430,986 -1.20(-1.05%)
Feb 27, 2023 117.27 119.97 114.64 114.79 1,458,762 -0.25(-0.22%)
Feb 24, 2023 109.71 117.27 107.65 115.04 3,267,233 +2.87(+2.56%)
Feb 23, 2023 112.19 113.12 110.46 112.17 962,136 +0.55(+0.49%)
Feb 22, 2023 110.78 112.40 110.67 111.62 647,683 +1.05(+0.95%)
Feb 21, 2023 115.17 115.17 109.25 110.58 1,429,423 -5.62(-4.84%)
Feb 17, 2023 117.29 117.63 115.29 116.20 540,405 -1.59(-1.35%)
Feb 16, 2023 117.67 119.62 116.34 117.79 689,878 -1.61(-1.35%)
Feb 15, 2023 117.12 119.41 116.80 119.40 668,020 +0.79(+0.66%)
Feb 14, 2023 117.44 120.09 116.87 118.61 910,937 +0.13(+0.11%)
Feb 13, 2023 116.67 119.00 115.44 118.49 709,013 +2.01(+1.73%)
Feb 10, 2023 116.09 116.58 114.80 116.48 553,885 -0.36(-0.31%)
Feb 09, 2023 119.45 120.53 116.33 116.84 599,481 -1.21(-1.03%)
Feb 08, 2023 118.97 120.03 117.14 118.05 597,672 -2.34(-1.95%)
Feb 07, 2023 118.03 120.92 117.68 120.39 574,969 +1.74(+1.47%)
Feb 06, 2023 120.48 120.92 118.27 118.65 882,813 -3.23(-2.65%)
Feb 03, 2023 121.45 123.27 121.39 121.89 727,469 -1.28(-1.04%)
Feb 02, 2023 122.01 124.71 121.00 123.17 1,005,516 +1.74(+1.43%)
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.