Celanese Corp (C1NS34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -41.4 | -21.7619848612 | 190.24 | 198.93 | 148.84 | 85 | 154.74211765 | DR |
| 4 | -67.2 | -31.105350861 | 216.04 | 221.98 | 148.84 | 85 | 198.974722 | DR |
| 12 | -72.26 | -32.6820443238 | 221.1 | 224.62 | 148.84 | 63 | 208.67329039 | DR |
| 26 | -202.56 | -57.6437108708 | 351.4 | 385.32 | 148.84 | 40 | 227.86879351 | DR |
| 52 | -222.07 | -59.8716669812 | 370.91 | 434.16 | 148.84 | 31 | 286.704864 | DR |
| 156 | -218.27 | -59.4562937539 | 367.11 | 434.16 | 148.84 | 22 | 288.70359738 | DR |
| 260 | -87.42 | -37.0016083975 | 236.26 | 491.65 | 148.84 | 30 | 335.67240611 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 153.6 | -45.33 | -22.79 | 167.8 | 167.8 | 152.36 | 248 |
| 1739914200 | 198.93 | 0 | 0.00 | 198.93 | 198.93 | 198.93 | 0 |
| 1739827800 | 198.93 | 0 | 0.00 | 198.93 | 198.93 | 198.93 | 0 |
| 1739568600 | 198.93 | 8.69 | 4.57 | 198.93 | 198.93 | 198.93 | 4 |
| 1739482140 | 190.24 | -4.13 | -2.12 | 190.24 | 190.24 | 190.24 | 3 |
| 1739395800 | 194.37 | 0 | 0.00 | 194.37 | 194.37 | 194.37 | 0 |
| 1739309400 | 194.37 | -1.23 | -0.63 | 193.8 | 194.37 | 193.8 | 201 |
| 1739222940 | 195.6 | -2.08 | -1.05 | 195.6 | 195.6 | 194.2 | 202 |
| 1738963800 | 197.68 | -4.34 | -2.15 | 197.68 | 197.68 | 197.68 | 2 |
| 1738877340 | 202.02 | 0 | 0.00 | 202.02 | 202.02 | 202.02 | 0 |
| 1738790940 | 202.02 | -3.78 | -1.84 | 202.02 | 202.02 | 202.02 | 2 |
| 1738704600 | 205.8 | 4.56 | 2.27 | 205.8 | 205.8 | 205.8 | 3 |
| 1738618200 | 201.24 | -6.3 | -3.04 | 201.24 | 201.24 | 201.24 | 1 |
| 1738358940 | 207.54 | 0.08 | 0.04 | 208.39 | 208.39 | 207.54 | 4 |
| 1738272540 | 207.46 | -1.97 | -0.94 | 207.46 | 207.46 | 207.46 | 1 |
| 1738186200 | 209.43 | -12.55 | -5.65 | 209.43 | 209.43 | 209.43 | 1 |
| 1738099740 | 221.98 | 3.86 | 1.77 | 221.98 | 221.98 | 221.98 | 300 |
| 1738013340 | 218.12 | -0.22 | -0.10 | 218.12 | 218.12 | 218.12 | 4 |
| 1737754200 | 218.34 | -1.74 | -0.79 | 216.04 | 218.34 | 216.04 | 301 |
| 1737667800 | 220.08 | 0 | 0.00 | 220.08 | 220.08 | 220.08 | 0 |
| 1737581400 | 220.08 | -4.32 | -1.93 | 220.08 | 220.08 | 220.08 | 1 |
| 1737495000 | 224.4 | 1.4 | 0.63 | 220.66 | 224.56 | 220.66 | 403 |
| 1737408600 | 223 | 0 | 0.00 | 223 | 223 | 223 | 0 |
| 1737149400 | 223 | 7.83 | 3.64 | 215.38 | 223 | 215.38 | 4 |
| 1737062940 | 215.17 | -0.76 | -0.35 | 215.17 | 215.17 | 215.17 | 1 |
| 1736976540 | 215.93 | 0 | 0.00 | 215.93 | 215.93 | 215.93 | 0 |
| 1736890140 | 215.93 | 10.53 | 5.13 | 215.93 | 215.93 | 215.93 | 1 |
| 1736803740 | 205.4 | 4.88 | 2.43 | 203 | 205.4 | 203 | 4 |
| 1736544540 | 200.52 | -0.48 | -0.24 | 200.59 | 200.59 | 200.52 | 19 |
| 1736458140 | 201 | 3.29 | 1.66 | 200.15 | 201 | 200.15 | 100 |
| 1736371740 | 197.71 | -7.69 | -3.74 | 202.28 | 202.28 | 197.71 | 21 |
| 1736285400 | 205.4 | 2.2 | 1.08 | 205.4 | 205.4 | 205.4 | 1 |
| 1736198940 | 203.2 | -3.71 | -1.79 | 201.93 | 203.2 | 201.93 | 6 |
| 1735939740 | 206.91 | -4.36 | -2.06 | 209.01 | 210 | 206.91 | 262 |
| 1735853400 | 211.27 | 0.55 | 0.26 | 217.98 | 219.03 | 211.27 | 34 |
| 1735594200 | 210.72 | -2.22 | -1.04 | 210.72 | 210.72 | 210.72 | 6 |
| 1735334940 | 212.94 | 1.08 | 0.51 | 214.83 | 214.83 | 212.94 | 8 |
| 1735248540 | 211.86 | -1.29 | -0.61 | 211.86 | 211.86 | 211.86 | 10 |
| 1734989340 | 213.15 | 5.88 | 2.84 | 213.15 | 213.15 | 213.15 | 5 |
| 1734730200 | 207.27 | 0.42 | 0.20 | 206.85 | 207.27 | 206.85 | 3 |
| 1734643800 | 206.85 | -7.21 | -3.37 | 213.15 | 213.15 | 206.85 | 8 |
| 1734557400 | 214.06 | 4.96 | 2.37 | 214.06 | 214.06 | 214.06 | 6 |
| 1734470940 | 209.1 | 0.84 | 0.40 | 209.1 | 209.1 | 209.1 | 5 |
| 1734384540 | 208.26 | 2.08 | 1.01 | 208.13 | 208.26 | 208.13 | 102 |
| 1734125340 | 206.18 | 0.98 | 0.48 | 206.18 | 206.18 | 206.18 | 1 |
| 1734039000 | 205.2 | 1.2 | 0.59 | 205.2 | 205.2 | 205.2 | 3 |
| 1733952540 | 204 | -8.08 | -3.81 | 212.73 | 212.73 | 204 | 9 |
| 1733866140 | 212.08 | -10.52 | -4.73 | 211.64 | 212.08 | 211.64 | 4 |
| 1733779740 | 222.6 | 11.55 | 5.47 | 222.6 | 222.6 | 222.6 | 100 |
| 1733520600 | 211.05 | 0.63 | 0.30 | 211.89 | 211.89 | 211.05 | 54 |
| 1733434200 | 210.42 | -10.68 | -4.83 | 210.42 | 210.42 | 210.42 | 4 |
| 1733347800 | 221.1 | 0.22 | 0.10 | 221.1 | 221.1 | 221.1 | 50 |
| 1733261340 | 220.88 | -2.42 | -1.08 | 220.88 | 220.88 | 220.88 | 2 |
| 1733174940 | 223.3 | 4.28 | 1.95 | 224.62 | 224.62 | 223.3 | 6 |
| 1732915740 | 219.02 | 3.58 | 1.66 | 221.1 | 221.1 | 219.02 | 507 |
| 1732829400 | 215.44 | 0 | 0.00 | 215.44 | 215.44 | 215.44 | 0 |
| 1732743000 | 215.44 | 3.8 | 1.80 | 215.44 | 215.44 | 215.44 | 4 |
| 1732656600 | 211.64 | -12.02 | -5.37 | 214.28 | 214.58 | 211.64 | 301 |
| 1732570140 | 223.66 | 3.66 | 1.66 | 222.88 | 223.66 | 222.88 | 2 |
| 1732310940 | 220 | 1.18 | 0.54 | 220 | 220 | 220 | 5 |
| 1732224600 | 218.82 | 10.5 | 5.04 | 218.82 | 218.82 | 218.82 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
