Celanese Corp (NY: CE )

164.75 USD +2.01 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 164.44 166.53 163.71 164.75 692,247 +2.01(+1.24%)
Oct 14, 2021 160.19 163.09 160.00 162.74 601,219 +4.07(+2.57%)
Oct 13, 2021 159.78 160.17 156.86 158.67 520,809 -0.57(-0.36%)
Oct 12, 2021 159.49 160.10 158.70 159.24 552,466 -0.58(-0.36%)
Oct 11, 2021 160.47 161.80 159.71 159.82 507,474 +0.75(+0.47%)
Oct 08, 2021 160.63 160.95 158.77 159.07 458,904 -1.00(-0.62%)
Oct 07, 2021 160.74 161.60 159.17 160.07 519,547 +1.23(+0.77%)
Oct 06, 2021 157.41 159.13 154.82 158.84 755,947 -0.95(-0.59%)
Oct 05, 2021 154.41 160.38 153.95 159.79 919,379 +6.51(+4.25%)
Oct 04, 2021 154.17 155.74 152.02 153.28 513,818 -0.04(-0.03%)
Oct 01, 2021 151.52 154.27 150.81 153.32 483,573 +2.68(+1.78%)
Sep 30, 2021 154.76 155.13 150.51 150.64 495,604 -3.21(-2.09%)
Sep 29, 2021 153.41 154.49 152.06 153.85 436,165 +0.50(+0.33%)
Sep 28, 2021 155.77 156.49 152.98 153.35 633,730 -1.91(-1.23%)
Sep 27, 2021 154.86 156.80 154.47 155.26 862,171 +2.41(+1.58%)
Sep 24, 2021 149.20 153.99 148.98 152.85 995,945 +3.40(+2.28%)
Sep 23, 2021 147.03 151.87 146.33 149.45 1,219,131 +3.78(+2.59%)
Sep 22, 2021 147.72 149.50 145.46 145.67 1,188,908 -0.33(-0.23%)
Sep 21, 2021 146.25 146.75 143.73 146.00 789,231 +0.81(+0.56%)
Sep 20, 2021 144.86 145.43 142.18 145.19 1,047,043 -3.72(-2.50%)
Sep 17, 2021 151.69 152.50 147.87 148.91 1,377,441 -3.45(-2.26%)
Sep 16, 2021 151.03 154.30 150.50 152.36 816,741 +1.10(+0.73%)
Sep 15, 2021 150.31 151.88 149.81 151.26 1,099,208 +1.55(+1.04%)
Sep 14, 2021 154.57 154.96 149.51 149.71 713,517 -4.17(-2.71%)
Sep 13, 2021 154.76 155.07 153.14 153.88 468,185 +0.67(+0.44%)
Sep 10, 2021 154.12 154.71 152.73 153.21 359,806 +0.35(+0.23%)
Sep 09, 2021 150.79 154.46 150.63 152.86 451,353 +1.76(+1.16%)
Sep 08, 2021 152.50 152.67 150.68 151.10 559,577 -1.38(-0.91%)
Sep 07, 2021 153.66 154.16 151.69 152.48 669,249 -2.66(-1.71%)
Sep 03, 2021 156.09 156.32 153.99 155.14 559,213 -1.26(-0.81%)
Sep 02, 2021 157.37 159.20 156.27 156.40 538,034 -0.63(-0.40%)
Sep 01, 2021 158.77 159.20 156.19 157.03 488,745 -1.57(-0.99%)
Aug 31, 2021 159.00 159.48 157.98 158.60 912,649 -0.78(-0.49%)
Aug 30, 2021 161.14 161.16 159.33 159.38 358,695 -0.87(-0.54%)
Aug 27, 2021 158.84 161.35 158.84 160.25 407,896 +2.06(+1.30%)
Aug 26, 2021 158.99 158.99 157.42 158.19 365,712 -0.91(-0.57%)
Aug 25, 2021 156.98 159.69 156.26 159.10 327,357 +1.66(+1.05%)
Aug 24, 2021 156.25 157.96 155.63 157.44 426,040 +1.99(+1.28%)
Aug 23, 2021 154.98 156.30 154.32 155.45 424,168 +1.64(+1.07%)
Aug 20, 2021 151.93 154.23 151.58 153.81 670,072 +1.45(+0.95%)
Aug 19, 2021 152.09 153.62 150.86 152.36 517,238 -2.47(-1.60%)
Aug 18, 2021 155.98 157.09 154.68 154.83 473,266 -1.91(-1.22%)
Aug 17, 2021 158.12 158.25 154.46 156.74 469,803 -2.77(-1.74%)
Aug 16, 2021 160.96 161.00 158.25 159.51 592,585 -2.87(-1.77%)
Aug 13, 2021 162.88 163.22 161.45 162.38 382,799 -0.44(-0.27%)
Aug 12, 2021 163.32 163.81 161.23 162.82 485,583 -0.35(-0.21%)
Aug 11, 2021 161.01 163.57 160.15 163.17 828,524 +2.83(+1.77%)
Aug 10, 2021 156.40 161.00 156.40 160.34 677,403 +3.84(+2.45%)
Aug 09, 2021 155.01 157.65 153.95 156.50 593,007 +1.04(+0.67%)
Aug 06, 2021 154.22 156.27 154.10 155.46 541,745 +2.41(+1.57%)
Aug 05, 2021 153.49 154.61 152.75 153.05 835,396 +0.52(+0.34%)
Aug 04, 2021 155.19 155.77 152.52 152.53 464,165 -3.70(-2.37%)
Aug 03, 2021 154.14 156.40 151.72 156.23 820,002 +2.24(+1.45%)
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.