Skip to main content

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 (%)
Jun 30, 2021 138.43 143.32 138.25 142.76 1,061,481 +4.26(+3.07%)
Jun 29, 2021 140.61 141.55 138.24 138.50 588,925 -1.20(-0.86%)
Jun 28, 2021 141.55 141.55 138.64 139.70 572,640 -1.73(-1.22%)
Jun 25, 2021 142.14 143.22 140.91 141.43 1,844,906 +0.17(+0.12%)
Jun 24, 2021 141.06 142.31 139.89 141.26 662,089 +1.19(+0.85%)
Jun 23, 2021 140.78 141.06 139.25 140.07 699,994 +0.16(+0.11%)
Jun 22, 2021 140.98 141.06 138.89 139.91 671,532 -0.74(-0.53%)
Jun 21, 2021 139.70 141.88 139.70 140.66 672,714 +2.73(+1.98%)
Jun 18, 2021 136.74 138.41 136.61 137.93 1,869,712 -1.29(-0.93%)
Jun 17, 2021 143.51 143.91 136.16 139.22 1,171,482 -4.51(-3.14%)
Jun 16, 2021 146.86 147.44 143.07 143.73 1,269,163 -3.83(-2.60%)
Jun 15, 2021 147.79 148.52 146.35 147.56 747,242 +0.22(+0.15%)
Jun 14, 2021 150.44 151.02 146.62 147.34 822,433 -3.64(-2.41%)
Jun 11, 2021 152.72 154.05 150.73 150.99 617,893 -0.75(-0.50%)
Jun 10, 2021 154.77 155.14 151.67 151.74 558,610 -1.07(-0.70%)
Jun 09, 2021 152.30 154.00 151.00 152.81 544,805 -2.55(-1.64%)
Jun 08, 2021 154.60 156.71 153.16 155.37 592,437 -0.29(-0.19%)
Jun 07, 2021 157.26 157.63 154.95 155.66 602,983 -0.98(-0.63%)
Jun 04, 2021 158.12 158.44 156.28 156.64 680,496 -0.73(-0.47%)
Jun 03, 2021 155.42 157.43 153.62 157.37 579,852 +1.25(+0.80%)
Jun 02, 2021 158.81 159.10 155.97 156.12 529,002 -2.49(-1.57%)
Jun 01, 2021 158.43 159.53 157.40 158.61 1,161,589 +2.81(+1.80%)
May 28, 2021 155.96 156.05 153.92 155.80 715,323 +0.06(+0.04%)
May 27, 2021 156.42 157.18 155.00 155.74 1,433,691 +1.36(+0.88%)
May 26, 2021 154.19 154.82 152.41 154.39 884,603 +0.13(+0.09%)
May 25, 2021 156.66 157.81 153.98 154.26 683,939 -2.01(-1.29%)
May 24, 2021 155.86 157.39 154.81 156.27 627,637 +1.69(+1.10%)
May 21, 2021 156.06 156.85 154.51 154.58 773,442 -0.12(-0.08%)
May 20, 2021 154.47 155.41 153.40 154.70 668,121 -0.10(-0.07%)
May 19, 2021 155.10 156.38 153.26 154.80 899,466 -2.49(-1.58%)
May 18, 2021 159.13 160.28 157.19 157.29 587,085 -1.88(-1.18%)
May 17, 2021 156.93 159.41 156.06 159.17 531,105 +1.73(+1.10%)
May 14, 2021 157.03 158.20 156.55 157.44 579,687 +0.51(+0.32%)
May 13, 2021 154.05 157.31 153.43 156.93 640,810 +3.44(+2.24%)
May 12, 2021 157.81 158.26 153.15 153.49 559,949 -4.90(-3.09%)
May 11, 2021 156.32 158.82 155.07 158.39 498,772 +0.94(+0.60%)
May 10, 2021 160.09 161.03 157.35 157.45 653,235 -1.35(-0.85%)
May 07, 2021 156.84 158.96 156.22 158.79 552,453 +0.23(+0.14%)
May 06, 2021 157.88 158.76 154.31 158.57 708,898 +0.85(+0.54%)
May 05, 2021 156.34 158.69 154.95 157.72 967,187 +2.20(+1.42%)
May 04, 2021 149.51 156.23 149.22 155.52 1,240,278 +5.04(+3.35%)
May 03, 2021 149.26 151.85 149.19 150.48 604,955 +2.97(+2.01%)
Apr 30, 2021 147.96 149.06 146.35 147.51 821,407 -1.07(-0.72%)
Apr 29, 2021 148.65 148.97 146.43 148.59 614,357 +1.51(+1.02%)
Apr 28, 2021 147.64 148.27 146.71 147.08 629,025 -0.32(-0.22%)
Apr 27, 2021 148.13 148.13 146.58 147.40 923,373 -1.16(-0.78%)
Apr 26, 2021 148.95 151.40 147.84 148.56 832,164 +0.43(+0.29%)
Apr 23, 2021 142.54 149.60 139.84 148.13 1,342,924 +3.68(+2.55%)
Apr 22, 2021 148.73 148.82 144.16 144.44 782,207 -4.30(-2.89%)
Apr 21, 2021 145.83 149.36 145.79 148.75 632,153 +2.93(+2.01%)
Apr 20, 2021 148.02 148.32 144.17 145.82 709,615 -2.56(-1.72%)
Apr 19, 2021 148.50 149.04 147.51 148.38 773,600 +0.33(+0.22%)
Apr 16, 2021 147.85 149.36 147.38 148.05 803,609 +2.30(+1.58%)
Apr 15, 2021 144.51 146.81 143.29 145.76 770,692 +1.87(+1.30%)
Apr 14, 2021 142.25 145.05 142.07 143.89 442,463 +1.45(+1.02%)
Apr 13, 2021 143.77 143.99 141.58 142.44 820,680 -2.45(-1.69%)
Apr 12, 2021 144.06 145.26 143.57 144.88 1,287,699 +2.07(+1.45%)
Apr 09, 2021 141.99 142.88 140.49 142.81 710,598 +2.09(+1.49%)
Apr 08, 2021 141.56 142.03 139.44 140.72 989,451 -0.84(-0.60%)
Apr 07, 2021 143.72 143.72 141.48 141.56 735,026 -2.36(-1.64%)
Apr 06, 2021 143.15 145.22 142.95 143.93 702,239 -0.19(-0.13%)
Apr 05, 2021 143.80 144.61 142.24 144.12 569,991 +1.72(+1.21%)
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.