Celanese Corp (C1NS34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.33 | -0.906344410876 | 367.41 | 371.07 | 364.08 | 2 | 366.40818182 | DR |
| 4 | -8.06 | -2.16585156124 | 372.14 | 385.32 | 359.64 | 6 | 374.28865979 | DR |
| 12 | 13.38 | 3.81522668948 | 350.7 | 385.32 | 334.9 | 10 | 360.36046053 | DR |
| 26 | -37.12 | -9.25224327019 | 401.2 | 417.48 | 334.9 | 13 | 369.82608918 | DR |
| 52 | 83.07 | 29.5612255792 | 281.01 | 434.16 | 281.01 | 16 | 382.95160653 | DR |
| 156 | -94.77 | -20.6538084341 | 458.85 | 491.65 | 228.7 | 26 | 360.69591992 | DR |
| 260 | 127.82 | 54.1014136968 | 236.26 | 491.65 | 228.7 | 29 | 363.36955304 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1730410200 | 364.08 | -0.96 | -0.26 | 364.08 | 364.08 | 364.08 | 4 |
| 1730323800 | 365.04 | -2.23 | -0.61 | 365.04 | 365.04 | 365.04 | 2 |
| 1730237340 | 367.27 | -3.8 | -1.02 | 367.27 | 367.27 | 367.27 | 2 |
| 1730151000 | 371.07 | 3.66 | 1.00 | 371.07 | 371.07 | 371.07 | 2 |
| 1729891800 | 367.41 | 0.74 | 0.20 | 367.41 | 367.41 | 367.41 | 1 |
| 1729805400 | 366.67 | 0 | 0.00 | 366.67 | 366.67 | 366.67 | 0 |
| 1729719000 | 366.67 | -9.53 | -2.53 | 366.67 | 366.67 | 366.67 | 3 |
| 1729632600 | 376.2 | -2.1 | -0.56 | 374.3 | 376.2 | 374.3 | 57 |
| 1729546140 | 378.3 | -7.02 | -1.82 | 378.3 | 378.3 | 378.3 | 1 |
| 1729287000 | 385.32 | 6.76 | 1.79 | 385.32 | 385.32 | 385.32 | 2 |
| 1729200540 | 378.56 | 0 | 0.00 | 378.56 | 378.56 | 378.56 | 0 |
| 1729114140 | 378.56 | 0 | 0.00 | 378.56 | 378.56 | 378.56 | 0 |
| 1729027740 | 378.56 | 0.24 | 0.06 | 378.56 | 378.56 | 378.56 | 5 |
| 1728941340 | 378.32 | -3.2 | -0.84 | 378.32 | 378.32 | 378.32 | 3 |
| 1728682200 | 381.52 | 5.6 | 1.49 | 381.52 | 381.52 | 381.52 | 2 |
| 1728595740 | 375.92 | 5.48 | 1.48 | 375.92 | 375.92 | 375.92 | 3 |
| 1728509400 | 370.44 | 10.8 | 3.00 | 370.44 | 370.44 | 370.44 | 4 |
| 1728422940 | 359.64 | -12.5 | -3.36 | 359.64 | 359.64 | 359.64 | 4 |
| 1728336600 | 372.14 | 7.69 | 2.11 | 372.14 | 372.14 | 372.14 | 2 |
| 1728077400 | 364.45 | 0 | 0.00 | 364.45 | 364.45 | 364.45 | 0 |
| 1727991000 | 364.45 | -2.96 | -0.81 | 364.45 | 364.45 | 364.45 | 1 |
| 1727904540 | 367.41 | -2.96 | -0.80 | 367.41 | 367.41 | 367.41 | 1 |
| 1727818200 | 370.37 | 1.39 | 0.38 | 370.37 | 370.37 | 370.37 | 1 |
| 1727731800 | 368.98 | -11.02 | -2.90 | 368.98 | 368.98 | 368.98 | 4 |
| 1727472600 | 380 | 0 | 0.00 | 384.61 | 384.61 | 380 | 2 |
| 1727386140 | 380 | 23.6 | 6.62 | 379.08 | 380 | 379.08 | 17 |
| 1727299740 | 356.4 | -6.55 | -1.80 | 356.76 | 356.76 | 356.4 | 254 |
| 1727213400 | 362.95 | 12.95 | 3.70 | 362.95 | 362.95 | 362.95 | 5 |
| 1727127000 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1726867800 | 350 | 4.22 | 1.22 | 350 | 350 | 350 | 4 |
| 1726781400 | 345.78 | 0 | 0.00 | 345.78 | 345.78 | 345.78 | 0 |
| 1726695000 | 345.78 | 1.36 | 0.39 | 345.78 | 345.78 | 345.78 | 2 |
| 1726608600 | 344.42 | 2.07 | 0.60 | 344.42 | 344.42 | 344.42 | 2 |
| 1726522200 | 342.35 | -1.25 | -0.36 | 342.35 | 342.35 | 342.35 | 2 |
| 1726263000 | 343.6 | 3.63 | 1.07 | 343.6 | 343.6 | 343.6 | 3 |
| 1726176540 | 339.97 | 0 | 0.00 | 339.97 | 339.97 | 339.97 | 0 |
| 1726090140 | 339.97 | 4.73 | 1.41 | 339.97 | 339.97 | 339.97 | 1 |
| 1726003740 | 335.24 | 0.34 | 0.10 | 335.24 | 335.24 | 335.24 | 6 |
| 1725917400 | 334.89999 | 0 | 0.00 | 334.89999 | 334.89999 | 334.89999 | 0 |
| 1725658200 | 334.89999 | -4.4 | -1.30 | 334.89999 | 334.89999 | 334.89999 | 4 |
| 1725571800 | 339.3 | -10 | -2.86 | 339.3 | 339.3 | 339.3 | 4 |
| 1725485400 | 349.3 | -7.38 | -2.07 | 349.3 | 349.3 | 349.3 | 1 |
| 1725399000 | 356.68 | -8.88 | -2.43 | 356.68 | 356.68 | 356.68 | 2 |
| 1725312600 | 365.56 | 0 | 0.00 | 365.56 | 365.56 | 365.56 | 0 |
| 1725053400 | 365.56 | -0.56 | -0.15 | 365.56 | 365.56 | 365.56 | 2 |
| 1724967000 | 366.12 | 7.82 | 2.18 | 366.12 | 366.12 | 366.12 | 4 |
| 1724880600 | 358.3 | -4.58 | -1.26 | 358.3 | 358.3 | 358.3 | 2 |
| 1724794200 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1724707800 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1724448600 | 362.88 | -0.72 | -0.20 | 362.88 | 362.88 | 362.88 | 3 |
| 1724362140 | 363.6 | 5.9 | 1.65 | 361.08 | 363.6 | 361.08 | 6 |
| 1724275740 | 357.7 | 6.3 | 1.79 | 357.7 | 357.7 | 357.7 | 2 |
| 1724189340 | 351.4 | -1.05 | -0.30 | 351.4 | 351.4 | 351.4 | 5 |
| 1724102940 | 352.45 | -1.15 | -0.33 | 352.45 | 352.45 | 352.45 | 3 |
| 1723843740 | 353.6 | 0 | 0.00 | 353.6 | 353.6 | 353.6 | 0 |
| 1723757340 | 353.6 | 8.5 | 2.46 | 353.6 | 353.6 | 353.6 | 4 |
| 1723671000 | 345.1 | -1.02 | -0.29 | 345.1 | 345.1 | 345.1 | 1 |
| 1723584600 | 346.12 | 3.93 | 1.15 | 346.12 | 346.12 | 346.12 | 3 |
| 1723498200 | 342.19 | -8.51 | -2.43 | 342.19 | 342.19 | 342.19 | 5 |
| 1723239000 | 350.7 | -3.15 | -0.89 | 350.7 | 350.7 | 350.7 | 3 |
| 1723152600 | 353.85 | -8.77 | -2.42 | 353.85 | 353.85 | 353.85 | 3 |
| 1723066140 | 362.62 | 0 | 0.00 | 362.62 | 362.62 | 362.62 | 0 |
| 1722979740 | 362.62 | 1.24 | 0.34 | 361.8 | 362.88 | 361.8 | 106 |
| 1722893400 | 361.38 | -16.22 | -4.30 | 364.8 | 364.8 | 361.38 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
