Financial News

Celanese Corp (NY: CE )

153.32 USD -0.78 (-0.51%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 151.68 154.93 149.02 154.10 809,192 +0.54(+0.35%)
Jul 26, 2021 154.83 155.35 151.38 153.56 998,139 +0.75(+0.49%)
Jul 23, 2021 153.46 155.40 148.90 152.81 1,511,728 +3.93(+2.64%)
Jul 22, 2021 151.12 151.75 148.37 148.88 887,322 -2.59(-1.71%)
Jul 21, 2021 152.65 154.58 151.27 151.47 769,350 +0.47(+0.31%)
Jul 20, 2021 146.97 151.06 145.60 151.00 836,142 +3.38(+2.29%)
Jul 19, 2021 148.99 149.57 144.84 147.62 916,611 -4.73(-3.10%)
Jul 16, 2021 156.26 156.74 151.73 152.35 951,319 -3.61(-2.31%)
Jul 15, 2021 154.08 158.09 153.96 155.96 1,025,581 +1.83(+1.19%)
Jul 14, 2021 154.63 156.02 153.55 154.13 573,799 -0.04(-0.03%)
Jul 13, 2021 154.39 154.66 151.80 154.17 673,767 -0.21(-0.14%)
Jul 12, 2021 151.73 154.99 151.35 154.38 673,905 +0.85(+0.55%)
Jul 09, 2021 152.58 154.08 151.72 153.53 730,575 +3.80(+2.54%)
Jul 08, 2021 148.86 150.31 147.46 149.73 666,132 -1.74(-1.15%)
Jul 07, 2021 149.05 152.98 149.05 151.47 449,481 +1.29(+0.86%)
Jul 06, 2021 154.35 154.57 148.68 150.18 705,876 -4.55(-2.94%)
Jul 02, 2021 153.28 155.40 151.90 154.73 846,563 +1.59(+1.04%)
Jul 01, 2021 154.70 155.25 150.69 153.14 940,002 +1.54(+1.02%)
Jun 30, 2021 147.00 152.20 146.81 151.60 999,572 +4.52(+3.07%)
Jun 29, 2021 149.32 150.32 146.80 147.08 554,577 -1.27(-0.86%)
Jun 28, 2021 150.32 150.32 147.23 148.35 539,242 -1.84(-1.23%)
Jun 25, 2021 150.94 152.09 149.64 150.19 1,737,304 +0.18(+0.12%)
Jun 24, 2021 149.80 151.13 148.55 150.01 623,474 +1.26(+0.85%)
Jun 23, 2021 149.50 149.80 147.88 148.75 659,168 +0.17(+0.11%)
Jun 22, 2021 149.71 149.79 147.49 148.58 632,366 -0.79(-0.53%)
Jun 21, 2021 148.35 150.67 148.35 149.37 633,479 +2.90(+1.98%)
Jun 18, 2021 145.21 146.98 145.07 146.47 1,760,663 -1.37(-0.93%)
Jun 17, 2021 152.40 152.82 144.59 147.84 1,103,157 -4.79(-3.14%)
Jun 16, 2021 155.96 156.57 151.93 152.63 1,195,141 -4.07(-2.60%)
Jun 15, 2021 156.94 157.72 155.42 156.70 703,660 +0.23(+0.15%)
Jun 14, 2021 159.76 160.37 155.70 156.47 774,466 -3.87(-2.41%)
Jun 11, 2021 162.18 163.59 160.07 160.34 581,855 -0.80(-0.50%)
Jun 10, 2021 164.36 164.75 161.06 161.14 526,030 -1.14(-0.70%)
Jun 09, 2021 161.73 163.54 160.35 162.28 513,030 -2.71(-1.64%)
Jun 08, 2021 164.18 166.43 162.65 164.99 557,884 -0.31(-0.19%)
Jun 07, 2021 167.00 167.39 164.55 165.30 567,815 -1.04(-0.63%)
Jun 04, 2021 167.91 168.25 165.96 166.34 640,807 -0.78(-0.47%)
Jun 03, 2021 165.05 167.18 163.14 167.12 546,033 +1.33(+0.80%)
Jun 02, 2021 168.65 168.95 165.63 165.79 498,149 -2.64(-1.57%)
Jun 01, 2021 168.24 169.41 167.15 168.43 1,093,841 +2.98(+1.80%)
May 28, 2021 165.62 165.71 163.46 165.45 673,603 +0.06(+0.04%)
May 27, 2021 166.11 166.91 164.60 165.39 1,350,073 +1.44(+0.88%)
May 26, 2021 163.74 164.41 161.85 163.95 833,010 +0.14(+0.09%)
May 25, 2021 166.36 167.59 163.52 163.81 644,049 -2.14(-1.29%)
May 24, 2021 165.51 167.14 164.40 165.95 591,031 +1.80(+1.10%)
May 21, 2021 165.72 166.57 164.08 164.15 728,332 -0.13(-0.08%)
May 20, 2021 164.04 165.04 162.90 164.28 629,154 -0.11(-0.07%)
May 19, 2021 164.71 166.07 162.76 164.39 847,006 -2.64(-1.58%)
May 18, 2021 168.99 170.21 166.92 167.03 552,844 -2.00(-1.18%)
May 17, 2021 166.65 169.28 165.73 169.03 500,129 +1.84(+1.10%)
May 14, 2021 166.76 168.00 166.25 167.19 545,878 +0.54(+0.32%)
May 13, 2021 163.59 167.05 162.93 166.65 603,436 +3.65(+2.24%)
May 12, 2021 167.58 168.06 162.64 163.00 527,291 -5.20(-3.09%)
May 11, 2021 166.00 168.66 164.68 168.20 469,682 +1.00(+0.60%)
May 10, 2021 170.00 171.00 167.10 167.20 615,136 -1.43(-0.85%)
May 07, 2021 166.55 168.80 165.90 168.63 520,232 +0.24(+0.14%)
May 06, 2021 167.66 168.59 163.87 168.39 667,553 +0.90(+0.54%)
May 05, 2021 166.02 168.52 164.55 167.49 910,777 +2.34(+1.42%)
May 04, 2021 158.77 165.90 158.46 165.15 1,167,940 +5.35(+3.35%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback