ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CE Celanese Corporation

130.39
4.02 (3.18%)
Last Updated: 15:49:55
Delayed by 15 minutes

CE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 126.37 0.61 0.49% 125.99 128.96 124.95 952,376
Sep 17 2024 125.76 1.96 1.58% 124.59 127.14 124.34 840,322
Sep 16 2024 123.80 0.66 0.54% 123.14 125.135 122.39 672,581
Sep 13 2024 123.14 3.26 2.72% 121.14 123.70 120.74 901,803
Sep 12 2024 119.88 -0.62 -0.51% 120.47 121.09 118.87 651,483
Sep 11 2024 120.50 1.34 1.12% 119.45 120.67 116.88 1,064,485
Sep 10 2024 119.16 -1.20 -1.00% 120.39 120.565 118.00 1,405,132
Sep 09 2024 120.36 0.32 0.27% 120.44 121.82 120.14 1,102,568
Sep 06 2024 120.04 -1.40 -1.15% 121.07 122.29 119.63 1,048,136
Sep 05 2024 121.44 -2.87 -2.31% 123.60 123.89 120.90 1,082,532
Sep 04 2024 124.31 -0.94 -0.75% 125.00 126.205 124.15 767,048
Sep 03 2024 125.25 -5.35 -4.10% 128.55 129.75 125.22 991,133
Aug 30 2024 130.60 0.54 0.42% 130.98 131.1475 128.61 924,747
Aug 29 2024 130.06 1.24 0.96% 130.65 131.39 128.36 915,754
Aug 28 2024 128.82 -2.17 -1.66% 130.06 131.27 128.65 650,117
Aug 27 2024 130.99 -0.51 -0.39% 131.26 131.55 130.055 457,848
Aug 26 2024 131.50 -0.47 -0.36% 133.02 134.10 131.30 571,828
Aug 23 2024 131.97 2.44 1.88% 130.54 133.43 129.73 725,008
Aug 22 2024 129.53 -1.20 -0.92% 130.17 131.02 128.98 583,361
Aug 21 2024 130.73 2.23 1.74% 130.18 131.085 129.40 734,153
Aug 20 2024 128.50 -1.21 -0.93% 129.41 130.175 128.34 429,539
Aug 19 2024 129.71 0.65 0.50% 129.38 130.18 128.59 466,657
Aug 16 2024 129.06 -0.27 -0.21% 128.93 129.39 127.68 684,137
Aug 15 2024 129.33 3.59 2.86% 128.00 130.05 127.89 812,507
Aug 14 2024 125.74 -1.39 -1.09% 127.60 128.24 125.29 903,541
Aug 13 2024 127.13 1.94 1.55% 125.78 127.22 125.26 1,017,480
Aug 12 2024 125.19 -1.31 -1.04% 126.14 126.45 124.42 912,190
Aug 09 2024 126.50 0.10 0.08% 126.45 127.81 124.67 942,085
Aug 08 2024 126.40 1.36 1.09% 126.07 127.35 126.07 1,191,250
Aug 07 2024 125.04 -2.05 -1.61% 129.34 129.53 124.83 1,145,290
Aug 06 2024 127.09 1.10 0.87% 126.86 130.44 126.60 1,443,527
Aug 05 2024 125.99 -5.56 -4.23% 126.33 127.64 124.67 1,622,779
Aug 02 2024 131.55 -6.00 -4.36% 130.72 133.33 128.18 1,558,764
Aug 01 2024 137.55 -3.60 -2.55% 141.48 144.59 136.555 1,067,879
Jul 31 2024 141.15 1.70 1.22% 140.55 143.90 140.02 900,295
Jul 30 2024 139.45 0.31 0.22% 138.11 140.34 138.11 599,579
Jul 29 2024 139.14 0.06 0.04% 139.50 139.88 137.99 520,192
Jul 26 2024 139.08 2.18 1.59% 137.94 139.38 136.32 718,328
Jul 25 2024 136.90 0.77 0.57% 135.72 139.61 134.63 878,699
Jul 24 2024 136.13 -2.72 -1.96% 138.81 140.14 135.87 504,555
Jul 23 2024 138.85 -0.88 -0.63% 140.04 140.04 137.95 752,146
Jul 22 2024 139.73 0.87 0.63% 139.83 139.96 137.46 533,481
Jul 19 2024 138.86 -4.66 -3.25% 143.00 143.00 138.36 982,719
Jul 18 2024 143.52 -2.34 -1.60% 144.61 147.32 143.345 641,506
Jul 17 2024 145.86 -1.65 -1.12% 147.06 147.855 145.38 727,491
Jul 16 2024 147.51 4.67 3.27% 143.21 147.81 142.99 694,416
Jul 15 2024 142.84 0.60 0.42% 142.25 144.16 141.1834 515,756
Jul 12 2024 142.24 3.05 2.19% 139.93 142.65 138.51 898,455
Jul 11 2024 139.19 4.50 3.34% 136.85 140.20 136.66 885,186
Jul 10 2024 134.69 3.29 2.50% 131.69 134.72 131.43 696,466
Jul 09 2024 131.40 -2.59 -1.93% 133.00 133.715 131.19 538,797
Jul 08 2024 133.99 1.81 1.37% 133.30 134.86 132.61 864,906
Jul 05 2024 132.18 -2.58 -1.91% 133.67 133.97 130.915 1,258,895
Jul 03 2024 134.76 1.88 1.41% 133.51 135.48 133.2764 439,738
Jul 02 2024 132.88 1.20 0.91% 131.68 133.3714 131.40 598,690
Jul 01 2024 131.68 -4.29 -3.16% 135.20 135.615 131.52 668,484
Jun 28 2024 135.97 0.00 0.00% 135.97 135.97 135.97 0
Jun 27 2024 135.97 -2.50 -1.81% 137.15 138.61 135.57 587,958
Jun 26 2024 138.47 4.07 3.03% 134.12 138.71 133.705 1,028,703
Jun 25 2024 134.40 -4.65 -3.34% 137.94 138.42 134.16 899,695
Jun 24 2024 139.05 2.05 1.50% 138.37 139.96 136.6459 1,006,517
Jun 21 2024 137.00 -1.05 -0.76% 137.53 138.4489 135.89 2,278,494

Your Recent History

Delayed Upgrade Clock