Skip to main content

Celanese Corp (NY: CE )

94.76 -2.14 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 94.50 95.73 93.19 94.76 1,141,960 -2.14(-2.21%)
Oct 04, 2022 96.16 97.05 95.62 96.90 1,081,812 +2.66(+2.82%)
Oct 03, 2022 92.15 95.23 91.60 94.24 1,160,024 +3.90(+4.32%)
Sep 30, 2022 88.59 91.72 88.38 90.34 1,334,306 +1.13(+1.27%)
Sep 29, 2022 90.58 90.58 87.62 89.21 1,170,879 -2.78(-3.02%)
Sep 28, 2022 89.04 92.52 88.96 91.99 949,600 +3.71(+4.20%)
Sep 27, 2022 89.25 89.75 86.96 88.28 1,136,644 +0.43(+0.49%)
Sep 26, 2022 89.63 91.10 86.70 87.85 2,005,707 -3.15(-3.46%)
Sep 23, 2022 91.80 92.17 89.39 91.00 1,127,815 -2.93(-3.12%)
Sep 22, 2022 97.70 97.78 93.90 93.93 1,185,880 -3.37(-3.46%)
Sep 21, 2022 100.33 100.79 97.27 97.30 887,426 -2.09(-2.10%)
Sep 20, 2022 101.85 102.29 98.43 99.39 1,669,982 -4.43(-4.27%)
Sep 19, 2022 100.93 104.64 100.84 103.82 1,018,123 +1.39(+1.36%)
Sep 16, 2022 104.84 107.18 100.11 102.43 4,229,704 -4.77(-4.45%)
Sep 15, 2022 107.86 110.10 106.74 107.20 920,392 -0.79(-0.73%)
Sep 14, 2022 108.68 108.80 105.50 107.99 1,029,238 -1.30(-1.19%)
Sep 13, 2022 110.85 113.23 108.78 109.29 1,132,579 -7.68(-6.57%)
Sep 12, 2022 116.57 118.92 116.24 116.97 905,301 +1.68(+1.46%)
Sep 09, 2022 113.97 115.68 113.41 115.29 721,885 +2.95(+2.63%)
Sep 08, 2022 108.99 112.53 108.15 112.34 839,236 +2.11(+1.91%)
Sep 07, 2022 105.96 110.40 105.56 110.23 1,111,299 +3.90(+3.67%)
Sep 06, 2022 108.22 109.03 105.96 106.33 1,035,716 -0.55(-0.51%)
Sep 02, 2022 111.31 111.91 106.27 106.88 918,192 -1.83(-1.68%)
Sep 01, 2022 109.60 109.90 107.13 108.71 813,700 -2.15(-1.94%)
Aug 31, 2022 112.95 112.97 110.85 110.86 681,696 -1.97(-1.75%)
Aug 30, 2022 115.77 116.00 112.12 112.83 869,356 -2.18(-1.90%)
Aug 29, 2022 112.73 116.02 111.61 115.01 1,285,859 +1.12(+0.98%)
Aug 26, 2022 119.13 119.32 113.73 113.89 881,308 -4.73(-3.99%)
Aug 25, 2022 117.41 118.65 116.60 118.62 782,851 +2.23(+1.92%)
Aug 24, 2022 115.75 116.94 114.88 116.39 793,861 +0.39(+0.34%)
Aug 23, 2022 111.69 116.71 110.91 116.00 1,660,844 +4.99(+4.50%)
Aug 22, 2022 112.22 112.59 110.60 111.01 802,371 -3.66(-3.19%)
Aug 19, 2022 116.01 116.02 113.56 114.67 635,715 -2.24(-1.92%)
Aug 18, 2022 115.54 117.49 115.08 116.91 818,389 +2.19(+1.91%)
Aug 17, 2022 116.14 117.21 114.52 114.72 926,731 -3.11(-2.64%)
Aug 16, 2022 117.00 118.39 116.16 117.83 612,958 +1.61(+1.39%)
Aug 15, 2022 116.22 117.00 115.21 116.22 595,122 -1.40(-1.19%)
Aug 12, 2022 116.94 117.70 116.35 117.62 778,422 +1.40(+1.20%)
Aug 11, 2022 115.04 117.81 114.31 116.22 897,742 +2.35(+2.06%)
Aug 10, 2022 113.43 115.25 112.60 113.87 685,394 +3.19(+2.88%)
Aug 09, 2022 111.16 112.00 109.91 110.68 804,273 -0.31(-0.28%)
Aug 08, 2022 112.68 113.46 110.92 110.99 929,353 +0.14(+0.13%)
Aug 05, 2022 109.65 111.15 109.33 110.85 783,408 -0.13(-0.12%)
Aug 04, 2022 110.72 112.50 109.82 110.98 1,076,729 +0.36(+0.33%)
Aug 03, 2022 112.10 112.24 110.10 110.62 1,127,759 -0.83(-0.74%)
Aug 02, 2022 112.85 114.49 111.00 111.45 1,100,828 -2.41(-2.12%)
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.