Celanese Corp (NY: CE )

125.97 -1.05 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 84.63 87.62 84.43 86.30 1,396,737 +1.08(+1.27%)
Sep 29, 2022 86.53 86.53 83.70 85.22 1,225,664 -2.66(-3.02%)
Sep 28, 2022 85.06 88.38 84.98 87.88 994,031 +3.54(+4.20%)
Sep 27, 2022 85.26 85.74 83.07 84.33 1,189,827 +0.41(+0.49%)
Sep 26, 2022 85.62 87.03 82.83 83.92 2,099,553 -3.01(-3.46%)
Sep 23, 2022 87.70 88.05 85.39 86.93 1,180,585 -2.80(-3.12%)
Sep 22, 2022 93.33 93.40 89.70 89.73 1,241,367 -3.22(-3.46%)
Sep 21, 2022 95.85 96.28 92.92 92.95 928,948 -2.00(-2.10%)
Sep 20, 2022 97.30 97.72 94.03 94.95 1,748,120 -4.23(-4.27%)
Sep 19, 2022 96.42 99.96 96.33 99.18 1,065,760 +1.33(+1.36%)
Sep 16, 2022 100.15 102.39 95.64 97.85 4,427,610 -4.56(-4.45%)
Sep 15, 2022 103.04 105.18 101.97 102.41 963,456 -0.75(-0.73%)
Sep 14, 2022 103.82 103.94 100.78 103.16 1,077,395 -1.24(-1.19%)
Sep 13, 2022 105.89 108.17 103.92 104.41 1,185,572 -7.34(-6.57%)
Sep 12, 2022 111.36 113.60 111.04 111.74 947,659 +1.61(+1.46%)
Sep 09, 2022 108.88 110.51 108.34 110.14 755,661 +2.82(+2.63%)
Sep 08, 2022 104.12 107.50 103.32 107.32 878,503 +2.02(+1.91%)
Sep 07, 2022 101.22 105.47 100.84 105.30 1,163,296 +3.73(+3.67%)
Sep 06, 2022 103.38 104.16 101.22 101.58 1,084,176 -0.53(-0.52%)
Sep 02, 2022 106.33 106.91 101.52 102.10 961,153 -1.75(-1.68%)
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.