Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 156.29 156.91 154.60 154.66 449,232 -1.95(-1.25%)
Dec 28, 2023 157.27 158.19 156.41 156.61 464,892 -1.16(-0.74%)
Dec 27, 2023 156.84 158.33 156.24 157.77 574,520 +0.90(+0.57%)
Dec 26, 2023 155.42 157.78 154.36 156.88 597,189 +2.15(+1.39%)
Dec 22, 2023 154.29 156.26 153.85 154.72 425,543 +1.10(+0.72%)
Dec 21, 2023 152.22 153.67 150.96 153.62 498,229 +3.14(+2.08%)
Dec 20, 2023 150.03 152.51 149.72 150.48 609,701 -0.80(-0.53%)
Dec 19, 2023 151.16 151.76 150.11 151.28 657,514 +1.53(+1.02%)
Dec 18, 2023 152.38 152.38 149.68 149.75 673,111 -1.55(-1.03%)
Dec 15, 2023 150.57 152.24 149.64 151.30 2,195,992 +0.13(+0.09%)
Dec 14, 2023 146.06 151.70 146.06 151.17 1,244,406 +6.79(+4.70%)
Dec 13, 2023 140.52 144.78 138.73 144.38 731,562 +3.68(+2.62%)
Dec 12, 2023 141.71 141.71 139.65 140.70 550,976 -1.03(-0.72%)
Dec 11, 2023 140.60 142.09 140.18 141.72 959,584 +1.03(+0.73%)
Dec 08, 2023 141.31 142.81 140.26 140.70 610,264 -0.36(-0.25%)
Dec 07, 2023 141.06 142.69 139.85 141.06 518,635 +0.78(+0.55%)
Dec 06, 2023 139.50 141.95 139.36 140.28 1,197,280 +0.93(+0.66%)
Dec 05, 2023 139.53 139.66 137.29 139.36 1,401,544 -1.39(-0.99%)
Dec 04, 2023 139.29 142.18 138.58 140.75 1,023,428 +0.36(+0.26%)
Dec 01, 2023 137.70 141.41 137.51 140.39 1,036,892 +2.37(+1.72%)
Nov 30, 2023 137.03 138.16 136.71 138.02 1,053,015 +1.22(+0.89%)
Nov 29, 2023 135.18 137.31 134.45 136.81 1,309,349 +2.92(+2.18%)
Nov 28, 2023 133.30 133.98 131.92 133.89 1,187,332 +0.52(+0.39%)
Nov 27, 2023 131.46 133.46 130.93 133.37 1,216,490 +1.04(+0.79%)
Nov 24, 2023 131.37 132.66 130.38 132.33 322,515 +1.22(+0.93%)
Nov 22, 2023 130.29 131.33 129.38 131.10 696,342 +1.27(+0.98%)
Nov 21, 2023 129.45 130.23 128.95 129.83 745,119 -0.14(-0.11%)
Nov 20, 2023 129.35 130.84 128.40 129.97 689,430 +0.64(+0.49%)
Nov 17, 2023 128.99 129.35 127.12 129.33 853,583 +2.05(+1.61%)
Nov 16, 2023 126.42 127.60 125.61 127.28 972,952 +0.58(+0.46%)
Nov 15, 2023 125.10 129.61 124.67 126.70 1,088,919 +1.49(+1.19%)
Nov 14, 2023 119.23 125.75 119.23 125.21 961,554 +7.90(+6.74%)
Nov 13, 2023 116.91 118.68 116.73 117.31 915,701 -0.66(-0.56%)
Nov 10, 2023 116.58 118.25 115.23 117.97 676,530 +2.11(+1.82%)
Nov 09, 2023 118.69 119.04 115.39 115.85 728,969 -1.59(-1.36%)
Nov 08, 2023 115.07 117.56 114.98 117.45 791,048 +1.41(+1.22%)
Nov 07, 2023 113.53 119.56 113.53 116.03 1,288,896 -3.44(-2.88%)
Nov 06, 2023 120.50 121.36 118.78 119.48 980,098 -0.93(-0.77%)
Nov 03, 2023 116.46 121.50 115.91 120.40 1,121,494 +5.37(+4.66%)
Nov 02, 2023 113.97 115.60 113.78 115.04 853,142 +2.54(+2.26%)
Nov 01, 2023 113.20 113.20 110.25 112.50 910,776 -1.48(-1.30%)
Oct 31, 2023 114.44 114.69 113.45 113.98 808,937 +0.23(+0.20%)
Oct 30, 2023 113.66 115.80 111.63 113.75 958,142 +0.78(+0.69%)
Oct 27, 2023 115.72 116.21 112.47 112.98 629,434 -2.39(-2.07%)
Oct 26, 2023 111.98 115.98 111.98 115.37 927,506 +3.62(+3.24%)
Oct 25, 2023 114.25 115.09 111.52 111.75 714,177 -3.20(-2.78%)
Oct 24, 2023 112.76 115.77 112.00 114.94 777,631 +3.04(+2.71%)
Oct 23, 2023 112.95 114.35 111.85 111.90 721,245 -2.10(-1.84%)
Oct 20, 2023 115.40 116.30 113.90 114.00 741,162 -1.41(-1.23%)
Oct 19, 2023 117.47 118.85 115.21 115.42 692,689 -2.60(-2.20%)
Oct 18, 2023 118.81 119.20 117.07 118.02 671,839 -2.90(-2.40%)
Oct 17, 2023 117.86 121.79 117.86 120.92 597,225 +1.74(+1.46%)
Oct 16, 2023 119.99 121.28 118.24 119.18 687,103 +0.99(+0.84%)
Oct 13, 2023 120.27 121.44 117.95 118.19 759,595 -1.32(-1.10%)
Oct 12, 2023 123.45 123.45 118.24 119.50 631,742 -3.28(-2.67%)
Oct 11, 2023 121.42 123.36 121.29 122.78 568,782 +1.03(+0.85%)
Oct 10, 2023 120.50 123.51 120.03 121.75 760,443 +2.06(+1.72%)
Oct 09, 2023 118.03 120.39 116.44 119.69 723,241 +0.63(+0.53%)
Oct 06, 2023 118.48 120.82 117.02 119.06 741,752 +0.03(+0.03%)
Oct 05, 2023 119.75 120.84 117.39 119.03 735,572 -1.52(-1.26%)
Oct 04, 2023 121.33 121.33 118.83 120.55 1,012,873 +0.87(+0.73%)
Oct 03, 2023 118.80 121.89 118.55 119.68 1,248,144 -0.44(-0.36%)
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.