Celanese Corp (NY: CE )

130.09 +3.72 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 104.26 104.53 100.60 101.37 4,460,998 -3.88(-3.69%)
May 30, 2023 104.55 105.58 103.61 105.25 1,731,324 +0.56(+0.54%)
May 26, 2023 104.29 104.81 103.08 104.68 1,173,931 +1.13(+1.09%)
May 25, 2023 103.99 104.19 101.25 103.55 1,637,149 -0.62(-0.60%)
May 24, 2023 106.17 106.21 103.36 104.18 1,608,523 -1.25(-1.18%)
May 23, 2023 105.12 107.17 104.66 105.42 1,081,824 -0.31(-0.30%)
May 22, 2023 104.57 106.35 104.10 105.73 970,188 +1.09(+1.04%)
May 19, 2023 105.52 105.52 103.62 104.64 1,156,474 -0.13(-0.12%)
May 18, 2023 102.98 104.93 102.42 104.77 1,036,632 +1.75(+1.70%)
May 17, 2023 101.11 103.51 100.56 103.02 1,056,015 +2.82(+2.81%)
May 16, 2023 101.99 102.65 99.92 100.20 1,316,635 -2.34(-2.28%)
May 15, 2023 99.00 102.65 98.22 102.54 1,555,247 +4.32(+4.40%)
May 12, 2023 98.90 99.60 97.61 98.22 1,373,467 -0.43(-0.43%)
May 11, 2023 97.97 101.14 97.88 98.65 2,776,981 -1.66(-1.65%)
May 10, 2023 103.48 104.40 96.80 100.31 3,876,654 -1.57(-1.54%)
May 09, 2023 102.06 102.67 101.45 101.88 1,804,721 -1.43(-1.39%)
May 08, 2023 104.27 104.27 102.62 103.31 1,609,311 +0.11(+0.10%)
May 05, 2023 100.83 103.24 100.39 103.20 1,327,059 +4.63(+4.70%)
May 04, 2023 97.88 99.51 96.91 98.57 1,522,522 +0.44(+0.45%)
May 03, 2023 99.48 100.08 97.22 98.13 1,106,748 -1.30(-1.30%)
May 02, 2023 100.54 100.58 97.30 99.43 896,716 -2.53(-2.49%)
May 01, 2023 103.49 103.87 101.68 101.96 910,215 -1.57(-1.52%)
Apr 28, 2023 99.71 105.04 99.71 103.53 1,279,817 +3.44(+3.44%)
Apr 27, 2023 98.10 100.09 97.24 100.09 1,381,245 +2.86(+2.94%)
Apr 26, 2023 97.13 98.36 96.39 97.24 906,628 -0.05(-0.05%)
Apr 25, 2023 100.82 100.82 96.68 97.29 1,060,566 -5.00(-4.89%)
Apr 24, 2023 101.59 102.31 101.10 102.29 743,040 +1.05(+1.03%)
Apr 21, 2023 102.96 103.17 100.52 101.24 1,068,087 -2.13(-2.06%)
Apr 20, 2023 104.12 104.65 102.54 103.37 766,040 -2.24(-2.12%)
Apr 19, 2023 105.12 105.80 103.73 105.61 485,403 -0.36(-0.34%)
Apr 18, 2023 108.09 108.09 105.59 105.97 506,019 -1.09(-1.02%)
Apr 17, 2023 107.29 107.42 104.96 107.06 569,228 -0.11(-0.10%)
Apr 14, 2023 107.77 109.12 106.71 107.17 922,351 -0.26(-0.24%)
Apr 13, 2023 106.47 107.60 105.39 107.43 891,122 +1.29(+1.21%)
Apr 12, 2023 107.49 108.59 105.41 106.14 1,104,319 +0.75(+0.72%)
Apr 11, 2023 104.80 106.44 104.31 105.39 1,134,207 +1.44(+1.39%)
Apr 10, 2023 102.53 104.24 102.23 103.94 573,925 +1.32(+1.28%)
Apr 06, 2023 102.76 103.21 101.53 102.63 712,898 -0.77(-0.74%)
Apr 05, 2023 101.84 103.51 101.02 103.39 825,339 +0.55(+0.54%)
Apr 04, 2023 105.59 105.59 101.96 102.84 1,282,782 -2.75(-2.60%)
Apr 03, 2023 106.47 108.12 105.16 105.59 911,145 +0.19(+0.18%)
Mar 31, 2023 103.02 105.46 103.02 105.40 744,313 +2.42(+2.35%)
Mar 30, 2023 104.08 104.44 101.99 102.98 753,285 +0.45(+0.44%)
Mar 29, 2023 101.77 102.72 101.36 102.52 873,267 +2.54(+2.54%)
Mar 28, 2023 100.11 101.02 99.57 99.99 553,028 +0.04(+0.04%)
Mar 27, 2023 99.98 101.08 99.03 99.95 958,704 +1.63(+1.65%)
Mar 24, 2023 94.86 98.42 94.00 98.32 2,138,650 +1.96(+2.04%)
Mar 23, 2023 97.78 99.46 95.37 96.36 1,099,010 -1.33(-1.36%)
Mar 22, 2023 101.47 102.05 97.49 97.68 1,215,892 -4.11(-4.04%)
Mar 21, 2023 102.11 104.09 101.62 101.80 1,086,849 +2.10(+2.11%)
Mar 20, 2023 100.49 101.22 98.86 99.70 2,288,544 +0.00(+0.00%)
Mar 17, 2023 100.61 100.62 98.75 99.70 3,706,724 -1.32(-1.30%)
Mar 16, 2023 97.14 101.32 96.71 101.01 1,822,564 +1.98(+2.00%)
Mar 15, 2023 100.62 100.79 97.10 99.03 2,744,674 -5.51(-5.27%)
Mar 14, 2023 104.78 105.37 102.66 104.53 2,416,945 +2.67(+2.62%)
Mar 13, 2023 103.32 104.90 101.34 101.86 1,436,533 -3.77(-3.57%)
Mar 10, 2023 110.03 110.03 104.03 105.64 1,574,845 -4.39(-3.99%)
Mar 09, 2023 114.32 115.57 109.93 110.03 1,052,721 -4.14(-3.63%)
Mar 08, 2023 113.91 115.13 113.03 114.18 1,239,154 +0.28(+0.25%)
Mar 07, 2023 115.99 116.61 113.31 113.89 957,283 -2.35(-2.02%)
Mar 06, 2023 120.23 120.23 116.14 116.25 1,270,090 -4.30(-3.57%)
Mar 03, 2023 120.50 121.22 119.15 120.55 1,304,766 +0.95(+0.79%)
Mar 02, 2023 115.95 119.99 115.36 119.60 1,542,206 +3.73(+3.22%)
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.