Celanese Corporation Common Stock (NY: CE )

68.25 +1.22 (+1.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 66.78 68.60 66.73 68.25 7,876,544 +1.08(+1.60%)
Dec 19, 2024 68.15 68.74 67.14 67.17 1,718,002 -0.77(-1.13%)
Dec 18, 2024 68.41 70.09 67.65 67.94 3,003,290 -0.47(-0.69%)
Dec 17, 2024 67.83 68.75 67.51 68.41 2,237,700 +0.25(+0.37%)
Dec 16, 2024 67.61 69.08 67.40 68.16 3,167,507 -0.42(-0.61%)
Dec 13, 2024 68.10 68.69 67.03 68.58 2,360,283 -0.27(-0.39%)
Dec 12, 2024 68.62 69.32 67.86 68.85 2,005,437 +0.81(+1.19%)
Dec 11, 2024 69.61 69.75 67.64 68.04 2,723,889 -1.61(-2.31%)
Dec 10, 2024 71.42 72.33 69.53 69.65 2,780,570 -2.77(-3.82%)
Dec 09, 2024 72.25 75.41 72.03 72.42 3,304,906 +1.88(+2.67%)
Dec 06, 2024 70.25 70.62 68.88 70.54 2,854,823 +1.10(+1.58%)
Dec 05, 2024 71.50 71.50 69.02 69.44 5,437,068 -1.46(-2.06%)
Dec 04, 2024 71.81 72.16 70.40 70.90 2,735,556 -1.60(-2.21%)
Dec 03, 2024 74.55 74.77 72.21 72.50 2,179,185 -1.72(-2.32%)
Dec 02, 2024 73.44 74.39 72.70 74.22 2,797,955 +1.01(+1.38%)
Nov 29, 2024 72.74 74.45 72.50 73.21 2,884,923 +0.30(+0.41%)
Nov 27, 2024 73.11 74.49 72.84 72.91 1,559,110 +0.06(+0.08%)
Nov 26, 2024 75.45 75.88 72.77 72.85 2,417,450 -3.65(-4.77%)
Nov 25, 2024 75.18 77.43 74.70 76.50 2,690,169 +1.80(+2.41%)
Nov 22, 2024 74.98 76.10 74.57 74.70 2,839,209 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.