Skip to main content

Celanese Corp (NY: CE )

142.24 +3.05 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 139.93 142.65 138.51 142.24 898,457 +3.05(+2.19%)
Jul 11, 2024 136.85 140.20 136.85 139.19 885,186 +4.50(+3.34%)
Jul 10, 2024 131.69 134.72 131.43 134.69 696,466 +3.29(+2.50%)
Jul 09, 2024 133.00 133.72 131.19 131.40 538,804 -2.59(-1.93%)
Jul 08, 2024 133.30 134.86 133.21 133.99 864,906 +1.81(+1.37%)
Jul 05, 2024 133.67 133.67 130.91 132.18 1,259,105 -2.58(-1.91%)
Jul 03, 2024 133.51 135.48 133.28 134.76 439,738 +1.88(+1.41%)
Jul 02, 2024 131.68 133.37 131.40 132.88 598,885 +1.20(+0.91%)
Jul 01, 2024 135.38 135.62 131.52 131.68 668,485 -3.21(-2.38%)
Jun 28, 2024 136.18 136.93 134.36 134.89 1,868,139 -1.08(-0.79%)
Jun 27, 2024 137.51 138.61 135.57 135.97 587,958 -2.50(-1.81%)
Jun 26, 2024 134.12 138.71 133.71 138.47 1,030,044 +4.07(+3.03%)
Jun 25, 2024 137.94 138.42 134.16 134.40 900,364 -4.65(-3.34%)
Jun 24, 2024 138.37 139.96 136.65 139.05 1,006,525 +2.05(+1.50%)
Jun 21, 2024 137.53 138.45 135.89 137.00 2,281,015 -1.05(-0.76%)
Jun 20, 2024 138.47 139.32 137.84 138.05 814,980 -1.08(-0.78%)
Jun 18, 2024 139.48 139.80 138.84 139.13 690,420 -0.22(-0.16%)
Jun 17, 2024 139.31 139.68 138.48 139.35 1,085,583 -0.04(-0.03%)
Jun 14, 2024 142.13 142.80 139.20 139.39 710,431 -4.75(-3.30%)
Jun 13, 2024 145.07 146.00 143.49 144.14 769,035 -1.65(-1.13%)
Jun 12, 2024 149.19 150.31 144.63 145.79 591,644 +0.77(+0.53%)
Jun 11, 2024 144.82 145.92 143.33 145.02 459,509 +0.08(+0.06%)
Jun 10, 2024 142.81 145.21 142.50 144.94 599,612 -1.53(-1.04%)
Jun 07, 2024 145.61 147.06 144.50 146.47 652,609 -0.73(-0.50%)
Jun 06, 2024 147.07 148.59 146.31 147.20 422,563 +0.24(+0.16%)
Jun 05, 2024 145.35 147.67 144.95 146.96 390,885 +1.71(+1.18%)
Jun 04, 2024 146.97 147.68 144.88 145.25 631,192 -2.90(-1.96%)
Jun 03, 2024 152.50 152.50 146.49 148.15 800,612 -3.89(-2.56%)
May 31, 2024 151.26 152.11 149.59 152.04 1,112,264 +0.72(+0.48%)
May 30, 2024 148.75 152.07 147.75 151.32 618,992 +2.96(+2.00%)
May 29, 2024 149.55 149.58 147.98 148.36 624,546 -2.90(-1.92%)
May 28, 2024 153.25 153.71 150.72 151.26 711,493 -1.61(-1.05%)
May 24, 2024 152.89 153.47 152.41 152.87 423,586 +1.28(+0.84%)
May 23, 2024 154.08 154.08 150.85 151.59 550,102 -1.62(-1.06%)
May 22, 2024 154.09 154.11 151.92 153.21 637,383 -2.22(-1.43%)
May 21, 2024 156.20 156.50 155.19 155.43 363,513 -1.10(-0.70%)
May 20, 2024 157.30 157.74 155.53 156.53 663,255 -0.81(-0.51%)
May 17, 2024 157.35 158.07 156.33 157.34 511,892 +1.67(+1.07%)
May 16, 2024 158.50 158.60 155.37 155.67 713,756 -2.91(-1.84%)
May 15, 2024 161.28 161.44 157.89 158.58 724,900 -1.13(-0.71%)
May 14, 2024 160.96 161.94 158.77 159.71 675,955 -0.53(-0.33%)
May 13, 2024 158.62 160.65 157.86 160.24 905,284 +3.55(+2.27%)
May 10, 2024 161.50 161.50 156.64 156.69 767,462 -4.73(-2.93%)
May 09, 2024 167.56 169.50 158.32 161.42 1,481,551 -1.85(-1.13%)
May 08, 2024 161.53 163.75 161.19 163.27 740,833 +0.54(+0.33%)
May 07, 2024 159.98 163.88 159.98 162.73 754,519 +3.65(+2.29%)
May 06, 2024 158.42 159.11 156.89 159.08 369,635 +1.91(+1.22%)
May 03, 2024 158.52 159.65 156.73 157.17 449,820 +0.79(+0.51%)
May 02, 2024 155.85 157.60 153.48 156.38 518,779 +1.94(+1.26%)
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.