Celanese Corp (NY: CE )

74.70 -0.30 (-0.40%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	74.98	76.10	74.57	74.70	2,839,192	-0.30(-0.40%)
Nov 21, 2024	72.84	76.17	72.33	75.00	5,050,321	+2.10(+2.88%)
Nov 20, 2024	72.00	73.22	71.38	72.90	3,538,864	+0.70(+0.97%)
Nov 19, 2024	71.50	73.41	71.45	72.20	6,699,753	-0.80(-1.10%)
Nov 18, 2024	74.02	74.17	72.80	73.00	2,820,142	-0.78(-1.06%)
Nov 15, 2024	74.12	74.76	72.78	73.78	2,374,629	-0.16(-0.22%)
Nov 14, 2024	74.30	74.83	72.94	73.94	2,589,197	-0.06(-0.08%)
Nov 13, 2024	75.91	76.39	73.55	74.00	3,144,608	-1.71(-2.26%)
Nov 12, 2024	77.52	78.10	75.26	75.71	3,880,640	-2.90(-3.69%)
Nov 11, 2024	83.80	84.37	78.44	78.61	4,731,200	-6.19(-7.30%)
Nov 08, 2024	88.60	89.24	84.75	84.80	4,420,702	-4.92(-5.48%)
Nov 07, 2024	92.94	92.94	89.12	89.72	3,366,475	-2.72(-2.94%)
Nov 06, 2024	93.00	93.30	91.41	92.44	4,801,235	+1.44(+1.58%)
Nov 05, 2024	99.86	102.00	90.51	91.00	10,728,784	-32.50(-26.32%)
Nov 04, 2024	126.05	126.36	123.48	123.50	1,310,584	-1.31(-1.05%)
Nov 01, 2024	125.63	126.73	124.57	124.81	935,923	-1.16(-0.92%)
Oct 31, 2024	127.17	127.57	125.83	125.97	674,539	-1.05(-0.83%)
Oct 30, 2024	126.33	129.07	125.39	127.02	757,723	+0.84(+0.67%)
Oct 29, 2024	127.38	127.87	126.07	126.18	816,043	-3.07(-2.38%)
Oct 28, 2024	129.06	129.78	128.38	129.25	420,674	+1.09(+0.85%)
Oct 25, 2024	129.27	130.22	128.08	128.16	521,708	-0.91(-0.70%)
Oct 24, 2024	129.62	129.62	126.63	129.06	502,608	+0.83(+0.65%)
Oct 23, 2024	129.74	131.09	126.93	128.23	618,506	-2.43(-1.86%)
Oct 22, 2024	132.27	132.27	129.80	130.66	357,966	-1.61(-1.22%)
Oct 21, 2024	134.92	134.92	131.73	132.27	750,628	-2.95(-2.18%)
Oct 18, 2024	135.72	135.72	133.52	135.22	463,363	+0.48(+0.35%)
Oct 17, 2024	135.45	135.80	132.58	134.74	648,782	+0.52(+0.39%)
Oct 16, 2024	134.31	135.93	134.13	134.22	866,786	+1.19(+0.90%)
Oct 15, 2024	133.93	135.54	132.76	133.03	704,174	-1.88(-1.39%)
Oct 14, 2024	134.38	135.20	132.91	134.91	423,217	-0.52(-0.38%)
Oct 11, 2024	133.93	136.60	133.93	135.43	511,965	+1.32(+0.99%)
Oct 10, 2024	132.58	134.56	132.17	134.11	501,040	+1.59(+1.20%)
Oct 09, 2024	128.64	133.00	127.92	132.51	885,900	+3.85(+2.99%)
Oct 08, 2024	131.37	131.81	128.11	128.67	1,219,491	-6.17(-4.57%)
Oct 07, 2024	132.89	135.43	132.89	134.83	827,982	-1.08(-0.80%)
Oct 04, 2024	135.43	136.62	134.71	135.92	640,511	+2.75(+2.07%)
Oct 03, 2024	132.78	133.59	130.29	133.16	1,020,487	-0.97(-0.72%)
Oct 02, 2024	134.14	134.93	133.17	134.13	546,511	-0.14(-0.10%)
Oct 01, 2024	135.30	135.30	132.11	134.26	693,468	-0.95(-0.70%)
Sep 30, 2024	138.03	138.25	134.09	135.21	863,966	-3.31(-2.39%)
Sep 27, 2024	140.20	141.75	138.00	138.52	955,227	-0.53(-0.38%)
Sep 26, 2024	132.22	140.56	131.28	139.05	2,132,740	+9.74(+7.53%)
Sep 25, 2024	132.47	132.50	128.76	129.31	627,847	-2.52(-1.91%)
Sep 24, 2024	129.08	132.95	128.69	131.83	966,939	+4.80(+3.78%)
Sep 23, 2024	126.64	127.40	125.72	127.03	993,431	+0.83(+0.65%)
Sep 20, 2024	128.27	128.67	125.64	126.20	3,479,047	-3.17(-2.45%)
Sep 19, 2024	129.44	131.03	128.11	129.37	1,183,642	+3.70(+2.94%)
Sep 18, 2024	125.30	128.25	124.26	125.67	957,659	+0.61(+0.49%)
Sep 17, 2024	123.90	126.44	123.65	125.07	844,983	+1.95(+1.58%)
Sep 16, 2024	122.46	124.44	121.72	123.12	677,287	+0.66(+0.54%)
Sep 13, 2024	120.47	123.02	120.07	122.46	919,184	+3.24(+2.72%)
Sep 12, 2024	119.81	120.42	118.21	119.22	655,097	-0.62(-0.51%)
Sep 11, 2024	118.79	120.00	116.23	119.83	1,070,498	+1.33(+1.12%)
Sep 10, 2024	119.73	119.90	117.35	118.50	1,412,930	-1.19(-1.00%)
Sep 09, 2024	119.78	121.15	119.48	119.70	1,108,684	+0.32(+0.27%)
Sep 06, 2024	120.40	121.61	118.97	119.38	1,053,950	-1.39(-1.15%)
Sep 05, 2024	123.00	123.19	120.23	120.77	1,088,537	-2.85(-2.31%)
Sep 04, 2024	124.56	125.51	123.47	123.62	771,303	-0.94(-0.75%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Celanese Corp (NY: CE )

Historical Prices