Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celanese Corp (NY: CE )

156.05 +1.11 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 113.40 114.92 112.69 113.94 962,956 +1.65(+1.47%)
Jun 29, 2023 111.91 113.21 111.61 112.28 1,169,291 +0.14(+0.12%)
Jun 28, 2023 110.87 112.28 109.59 112.15 955,736 +0.83(+0.74%)
Jun 27, 2023 109.45 111.98 107.85 111.32 937,074 +2.03(+1.85%)
Jun 26, 2023 105.95 109.94 105.95 109.29 1,270,457 +1.59(+1.48%)
Jun 23, 2023 104.25 108.52 103.58 107.70 2,591,818 +2.29(+2.18%)
Jun 22, 2023 104.77 106.20 103.46 105.41 1,138,956 -1.37(-1.28%)
Jun 21, 2023 106.10 108.19 105.81 106.78 1,446,460 -0.29(-0.28%)
Jun 20, 2023 109.90 109.92 105.42 107.07 1,554,666 -5.10(-4.54%)
Jun 16, 2023 114.41 114.98 111.77 112.17 2,295,467 -2.75(-2.40%)
Jun 15, 2023 113.59 115.77 114.92 1,258,792 +10.62(+10.18%)
May 08, 2023 105.28 105.28 103.61 104.31 1,593,931 +0.11(+0.10%)
May 05, 2023 101.81 104.24 101.36 104.20 1,314,377 +4.67(+4.70%)
May 04, 2023 98.82 100.47 97.84 99.52 1,507,972 +0.44(+0.45%)
May 03, 2023 100.44 101.05 98.16 99.08 1,096,171 -1.31(-1.30%)
May 02, 2023 101.51 101.55 98.23 100.39 888,147 -2.56(-2.48%)
May 01, 2023 104.49 104.88 102.66 102.95 901,517 -1.58(-1.52%)
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%)
Feb 01, 2023 118.94 123.10 118.78 121.43 1,039,418 +1.73(+1.45%)
Jan 31, 2023 119.07 120.03 117.64 119.70 1,138,046 +1.21(+1.02%)
Jan 30, 2023 115.35 119.10 115.35 118.49 1,001,607 +1.41(+1.20%)
Jan 27, 2023 115.82 117.41 115.62 117.08 915,822 +0.06(+0.05%)
Jan 26, 2023 117.72 117.86 115.14 117.02 981,259 -1.00(-0.85%)
Jan 25, 2023 116.96 118.03 115.37 118.02 645,573 -0.84(-0.70%)
Jan 24, 2023 119.00 119.86 117.42 118.86 598,616 -0.60(-0.50%)
Jan 23, 2023 118.25 119.67 117.60 119.46 684,521 +1.32(+1.12%)
Jan 20, 2023 114.05 118.37 113.41 118.14 947,496 +4.87(+4.30%)
Jan 19, 2023 113.89 114.00 111.29 113.27 707,839 -2.04(-1.77%)
Jan 18, 2023 117.50 118.54 114.86 115.31 754,578 -1.35(-1.16%)
Jan 17, 2023 118.49 118.59 116.42 116.66 1,215,740 -1.18(-1.01%)
Jan 13, 2023 116.39 118.04 116.15 117.85 788,260 -0.34(-0.29%)
Jan 12, 2023 115.94 118.75 114.25 118.19 1,579,443 +2.44(+2.11%)
Jan 11, 2023 116.63 117.36 113.93 115.75 918,451 +0.58(+0.51%)
Jan 10, 2023 114.01 115.43 112.96 115.17 942,663 +1.68(+1.48%)
Jan 09, 2023 114.18 116.07 112.35 113.48 1,633,616 +0.17(+0.15%)
Jan 06, 2023 108.94 113.61 108.91 113.31 1,239,807 +5.60(+5.20%)
Jan 05, 2023 104.51 108.26 103.55 107.71 1,288,653 +1.66(+1.57%)
Jan 04, 2023 104.49 106.47 102.48 106.05 1,054,640 +6.68(+6.73%)
Jan 03, 2023 100.41 101.50 98.07 99.37 957,971 +0.03(+0.03%)
Dec 30, 2022 99.35 99.97 98.07 99.34 521,350 -1.22(-1.21%)
Dec 29, 2022 98.39 100.98 97.83 100.55 548,009 +2.91(+2.98%)
Dec 28, 2022 101.14 101.68 97.51 97.65 594,937 -3.16(-3.13%)
Dec 27, 2022 100.08 100.91 99.09 100.81 642,765 +1.16(+1.16%)
Dec 23, 2022 98.14 99.69 97.39 99.65 834,669 +1.39(+1.41%)
Dec 22, 2022 98.39 99.39 96.03 98.26 1,024,735 -1.87(-1.86%)
Dec 21, 2022 99.38 101.05 99.38 100.12 734,216 +1.61(+1.64%)
Dec 20, 2022 97.68 98.76 97.39 98.51 774,809 +0.40(+0.41%)
Dec 19, 2022 98.90 100.02 97.45 98.11 784,070 -0.53(-0.54%)
Dec 16, 2022 98.42 99.43 97.70 98.65 2,210,814 -0.85(-0.85%)
Dec 15, 2022 101.17 101.67 99.22 99.49 1,629,084 -3.48(-3.38%)
Dec 14, 2022 104.51 106.24 100.88 102.97 1,375,900 -2.92(-2.76%)
Dec 13, 2022 106.19 108.30 104.56 105.90 1,579,101 +3.63(+3.55%)
Dec 12, 2022 99.59 102.52 99.14 102.26 894,045 +2.81(+2.82%)
Dec 09, 2022 98.14 101.11 98.08 99.45 1,059,060 +1.15(+1.17%)
Dec 08, 2022 100.45 100.93 98.06 98.31 876,691 -0.71(-0.72%)
Dec 07, 2022 101.13 101.34 98.51 99.02 1,219,257 -2.82(-2.77%)
Dec 06, 2022 105.25 105.77 100.30 101.83 1,158,446 -3.47(-3.29%)
Dec 05, 2022 104.84 106.61 104.27 105.30 956,605 -0.71(-0.67%)
Dec 02, 2022 103.00 107.60 102.89 106.01 913,560 +1.57(+1.51%)
Dec 01, 2022 105.62 106.75 103.71 104.44 941,169 +0.18(+0.18%)
Nov 30, 2022 102.35 104.38 99.38 104.25 1,477,741 +1.70(+1.66%)
Nov 29, 2022 98.64 102.97 98.64 102.55 1,375,873 +4.64(+4.74%)
Nov 28, 2022 99.76 100.24 97.68 97.91 743,997 -3.76(-3.70%)
Nov 25, 2022 101.08 102.82 100.89 101.67 310,481 +0.41(+0.40%)
Nov 23, 2022 100.49 102.12 100.08 101.26 615,188 +0.14(+0.13%)
Nov 22, 2022 98.44 102.49 97.87 101.13 1,280,675 +4.38(+4.53%)
Nov 21, 2022 96.99 97.97 95.89 96.74 769,158 -1.61(-1.64%)
Nov 18, 2022 98.20 98.65 95.86 98.36 955,772 +1.86(+1.92%)
Nov 17, 2022 95.29 96.56 93.78 96.50 832,503 -1.20(-1.22%)
Nov 16, 2022 98.83 99.10 96.79 97.70 908,366 -2.19(-2.19%)
Nov 15, 2022 103.79 104.63 99.70 99.88 1,499,702 -2.14(-2.10%)
Nov 14, 2022 104.80 105.54 101.97 102.02 1,391,102 -5.40(-5.03%)
Nov 11, 2022 102.38 109.09 102.38 107.42 2,094,347 +6.09(+6.01%)
Nov 10, 2022 93.95 101.56 93.85 101.33 2,334,741 +12.18(+13.67%)
Nov 09, 2022 89.99 90.79 88.78 89.15 1,507,911 -2.01(-2.21%)
Nov 08, 2022 90.26 92.43 89.04 91.16 1,112,273 +1.38(+1.54%)
Nov 07, 2022 90.12 90.63 87.51 89.78 1,684,517 +0.45(+0.50%)
Nov 04, 2022 91.53 94.52 87.91 89.33 2,735,170 -2.48(-2.70%)
Nov 03, 2022 90.39 92.59 90.00 91.81 1,350,913 +0.48(+0.52%)
Nov 02, 2022 95.43 91.33 91.33 1,298,226 -4.24(-4.43%)
Nov 01, 2022 95.05 95.98 93.74 95.57 1,049,019 +2.18(+2.33%)
Oct 31, 2022 92.82 94.08 92.54 93.39 1,185,752 +0.02(+0.02%)
Oct 28, 2022 91.81 93.64 91.00 93.37 883,741 +0.93(+1.01%)
Oct 27, 2022 93.50 94.07 92.21 92.44 712,506 -0.41(-0.45%)
Oct 26, 2022 93.01 93.82 91.70 92.85 944,710 +0.24(+0.26%)
Oct 25, 2022 89.41 92.89 89.03 92.61 741,222 +2.82(+3.14%)
Oct 24, 2022 91.51 92.01 89.57 89.80 710,960 -1.49(-1.63%)
Oct 21, 2022 88.95 91.78 88.76 91.28 825,056 +2.50(+2.81%)
Oct 20, 2022 89.84 92.39 88.56 88.78 764,837 -0.52(-0.58%)
Oct 19, 2022 90.58 91.28 88.68 89.30 563,764 -2.24(-2.44%)
Oct 18, 2022 91.46 92.45 90.39 91.54 1,179,536 +2.84(+3.20%)
Oct 17, 2022 87.70 89.46 87.44 88.71 1,046,195 +3.17(+3.71%)
Oct 14, 2022 90.77 91.25 84.80 85.53 1,470,311 -4.41(-4.90%)
Oct 13, 2022 84.75 91.22 83.87 89.94 1,173,345 +3.21(+3.70%)
Oct 12, 2022 87.65 87.81 86.19 86.73 1,061,010 -1.05(-1.20%)
Oct 11, 2022 87.53 89.36 86.73 87.78 844,624 -0.81(-0.91%)
Oct 10, 2022 88.82 89.44 87.74 88.59 1,212,591 +1.55(+1.78%)
Oct 07, 2022 88.04 88.93 86.48 87.04 1,340,356 -2.26(-2.53%)
Oct 06, 2022 90.11 91.58 88.97 89.30 1,102,146 -2.10(-2.30%)
Oct 05, 2022 91.15 92.33 89.89 91.40 1,183,967 -2.06(-2.21%)
Oct 04, 2022 92.75 93.61 92.23 93.46 1,121,607 +2.57(+2.82%)
Oct 03, 2022 88.88 91.85 88.35 90.90 1,202,696 +3.76(+4.32%)
Sep 30, 2022 85.45 88.47 85.24 87.13 1,383,389 +1.09(+1.27%)
Sep 29, 2022 87.37 87.37 84.51 86.04 1,213,950 -2.68(-3.02%)
Sep 28, 2022 85.88 89.24 85.80 88.73 984,531 +3.58(+4.20%)
Sep 27, 2022 86.08 86.57 83.87 85.15 1,178,456 +0.41(+0.49%)
Sep 26, 2022 86.45 87.87 83.63 84.73 2,079,488 -3.04(-3.46%)
Sep 23, 2022 88.54 88.90 86.22 87.77 1,169,302 -2.83(-3.12%)
Sep 22, 2022 94.23 94.31 90.57 90.60 1,229,503 -3.25(-3.46%)
Sep 21, 2022 96.77 97.21 93.82 93.85 920,070 -2.02(-2.10%)
Sep 20, 2022 98.24 98.66 94.94 95.86 1,731,413 -4.27(-4.27%)
Sep 19, 2022 97.35 100.93 97.26 100.14 1,055,575 +1.34(+1.36%)
Sep 16, 2022 101.12 103.38 96.56 98.80 4,385,297 -4.60(-4.45%)
Sep 15, 2022 104.03 106.19 102.95 103.40 954,249 -0.76(-0.73%)
Sep 14, 2022 104.82 104.94 101.76 104.16 1,067,099 -1.25(-1.19%)
Sep 13, 2022 106.92 109.22 104.92 105.41 1,174,241 -7.41(-6.57%)
Sep 12, 2022 112.43 114.70 112.12 112.82 938,603 +1.62(+1.46%)
Sep 09, 2022 109.93 111.58 109.38 111.20 748,440 +2.84(+2.63%)
Sep 08, 2022 105.12 108.54 104.31 108.35 870,108 +2.03(+1.91%)
Sep 07, 2022 102.20 106.48 101.81 106.32 1,152,179 +3.76(+3.67%)
Sep 06, 2022 104.38 105.16 102.20 102.56 1,073,815 -0.53(-0.52%)
Sep 02, 2022 107.36 107.94 102.50 103.09 951,968 -1.77(-1.68%)
Sep 01, 2022 105.71 106.00 103.33 104.85 843,632 -2.07(-1.94%)
Aug 31, 2022 108.94 108.96 106.92 106.93 706,772 -1.90(-1.75%)
Aug 30, 2022 111.66 111.88 108.15 108.83 901,335 -2.10(-1.89%)
Aug 29, 2022 108.73 111.90 107.66 110.93 1,333,160 +1.08(+0.98%)
Aug 26, 2022 114.90 115.09 109.69 109.85 913,727 -4.56(-3.99%)
Aug 25, 2022 113.24 114.44 112.46 114.41 811,648 +2.15(+1.92%)
Aug 24, 2022 111.64 112.79 110.80 112.26 823,063 +0.38(+0.34%)
Aug 23, 2022 107.73 112.57 106.97 111.88 1,721,939 +4.81(+4.50%)
Aug 22, 2022 108.24 108.60 106.68 107.07 831,886 -3.53(-3.19%)
Aug 19, 2022 111.89 111.90 109.53 110.60 659,100 -2.16(-1.92%)
Aug 18, 2022 111.44 113.32 111.00 112.76 848,494 +2.11(+1.91%)
Aug 17, 2022 112.02 113.05 110.45 110.65 960,821 -3.00(-2.64%)
Aug 16, 2022 112.85 114.19 112.04 113.65 635,506 +1.55(+1.39%)
Aug 15, 2022 112.10 112.85 111.12 112.10 617,014 -1.35(-1.19%)
Aug 12, 2022 112.79 113.53 112.22 113.45 807,056 +1.35(+1.21%)
Aug 11, 2022 110.96 113.63 110.26 112.10 930,766 +2.27(+2.06%)
Aug 10, 2022 109.41 111.17 108.61 109.83 710,606 +3.08(+2.88%)
Aug 09, 2022 107.22 108.03 106.01 106.75 833,858 -0.30(-0.28%)
Aug 08, 2022 108.68 109.43 106.98 107.05 963,540 +0.14(+0.13%)
Aug 05, 2022 105.76 107.21 105.45 106.92 812,226 -0.12(-0.12%)
Aug 04, 2022 106.79 108.51 105.92 107.04 1,116,337 +0.35(+0.33%)
Aug 03, 2022 108.12 108.26 106.19 106.69 1,169,244 -0.80(-0.75%)
Aug 02, 2022 108.85 110.43 107.06 107.50 1,141,322 -2.32(-2.12%)
Aug 01, 2022 111.26 111.36 108.58 109.82 1,305,553 -3.52(-3.11%)
Jul 29, 2022 114.86 119.19 111.65 113.34 1,602,762 -2.19(-1.89%)
Jul 28, 2022 114.86 116.44 113.51 115.53 1,509,661 +1.59(+1.40%)
Jul 27, 2022 111.14 114.22 110.11 113.94 1,097,829 +3.43(+3.11%)
Jul 26, 2022 110.09 111.89 109.23 110.50 1,433,990 -0.56(-0.50%)
Jul 25, 2022 110.21 111.73 108.99 111.06 807,540 +1.74(+1.60%)
Jul 22, 2022 110.89 111.73 108.61 109.32 701,080 -1.13(-1.02%)
Jul 21, 2022 110.28 110.62 108.05 110.45 768,796 -0.26(-0.23%)
Jul 20, 2022 110.54 111.45 109.44 110.71 773,196 -0.17(-0.16%)
Jul 19, 2022 107.02 111.31 106.48 110.88 2,063,881 +5.76(+5.48%)
Jul 18, 2022 106.16 107.05 104.50 105.12 1,630,478 +0.85(+0.82%)
Jul 15, 2022 104.97 105.48 103.05 104.26 964,911 +1.93(+1.88%)
Jul 14, 2022 101.55 102.40 100.43 102.33 1,192,867 -1.42(-1.37%)
Jul 13, 2022 104.41 104.80 101.93 103.75 1,520,068 -3.31(-3.09%)
Jul 12, 2022 106.96 108.88 106.32 107.06 2,278,196 +0.46(+0.43%)
Jul 11, 2022 107.17 108.32 105.21 106.60 1,165,999 -1.74(-1.60%)
Jul 08, 2022 110.82 110.82 107.12 108.34 1,347,536 -1.94(-1.76%)
Jul 07, 2022 111.36 112.18 108.91 110.28 1,127,284 +1.51(+1.38%)
Jul 06, 2022 108.52 110.44 106.21 108.77 1,457,003 +0.38(+0.35%)
Jul 05, 2022 108.00 110.17 105.52 108.39 1,750,208 -2.57(-2.32%)
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.