Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Celanese Corp (NY: CE )

161.42 -1.85 (-1.13%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	104.80	104.80	103.14	103.83	1,601,215	+0.11(+0.10%)
May 05, 2023	101.34	103.76	100.90	103.72	1,320,383	+4.65(+4.70%)
May 04, 2023	98.38	100.01	97.40	99.07	1,514,863	+0.44(+0.45%)
May 03, 2023	99.98	100.59	97.71	98.63	1,101,180	-1.30(-1.30%)
May 02, 2023	101.05	101.09	97.79	99.93	892,205	-2.55(-2.48%)
May 01, 2023	104.02	104.40	102.19	102.48	905,636	-1.58(-1.52%)
Apr 28, 2023	100.22	105.57	100.22	104.06	1,273,379	+3.46(+3.44%)
Apr 27, 2023	98.59	100.60	97.73	100.60	1,374,296	+2.87(+2.94%)
Apr 26, 2023	97.62	98.86	96.87	97.73	902,067	-0.05(-0.05%)
Apr 25, 2023	101.33	101.33	97.16	97.78	1,055,231	-5.03(-4.89%)
Apr 24, 2023	102.11	102.83	101.61	102.81	739,302	+1.05(+1.03%)
Apr 21, 2023	103.48	103.69	101.03	101.76	1,062,713	-2.14(-2.06%)
Apr 20, 2023	104.65	105.18	103.06	103.90	762,186	-2.25(-2.12%)
Apr 19, 2023	105.65	106.34	104.26	106.14	482,961	-0.36(-0.34%)
Apr 18, 2023	108.63	108.63	106.12	106.50	503,473	-1.10(-1.02%)
Apr 17, 2023	107.84	107.96	105.49	107.60	566,364	-0.11(-0.10%)
Apr 14, 2023	108.31	109.67	107.25	107.71	917,711	-0.26(-0.24%)
Apr 13, 2023	107.01	108.14	105.92	107.97	886,639	+1.29(+1.21%)
Apr 12, 2023	108.03	109.14	105.94	106.68	1,098,763	+0.76(+0.72%)
Apr 11, 2023	105.33	106.98	104.84	105.92	1,128,501	+1.45(+1.39%)
Apr 10, 2023	103.05	104.77	102.75	104.47	571,038	+1.32(+1.28%)
Apr 06, 2023	103.28	103.73	102.04	103.15	709,311	-0.77(-0.74%)
Apr 05, 2023	102.36	104.03	101.53	103.92	821,187	+0.55(+0.54%)
Apr 04, 2023	106.12	106.12	102.48	103.36	1,276,329	-2.76(-2.60%)
Apr 03, 2023	107.01	108.66	105.70	106.12	906,561	+0.19(+0.18%)
Mar 31, 2023	103.54	106.00	103.54	105.93	740,568	+2.43(+2.35%)
Mar 30, 2023	104.61	104.97	102.50	103.50	749,496	+0.46(+0.44%)
Mar 29, 2023	102.28	103.25	101.87	103.04	868,873	+2.55(+2.54%)
Mar 28, 2023	100.62	101.53	100.07	100.49	550,246	+0.04(+0.04%)
Mar 27, 2023	100.48	101.59	99.53	100.45	953,881	+1.63(+1.65%)
Mar 24, 2023	95.34	98.92	94.48	98.82	2,127,891	+1.97(+2.04%)
Mar 23, 2023	98.27	99.97	95.85	96.84	1,093,481	-1.33(-1.36%)
Mar 22, 2023	101.98	102.56	97.98	98.18	1,209,775	-4.13(-4.04%)
Mar 21, 2023	102.63	104.62	102.14	102.31	1,081,382	+2.11(+2.11%)
Mar 20, 2023	101.00	101.74	99.36	100.20	2,277,030	+0.00(+0.00%)
Mar 17, 2023	101.11	101.13	99.25	100.20	3,688,076	-1.32(-1.30%)
Mar 16, 2023	97.63	101.83	97.20	101.52	1,813,395	+1.99(+2.00%)
Mar 15, 2023	101.13	101.30	97.59	99.53	2,730,866	-5.54(-5.27%)
Mar 14, 2023	105.31	105.90	103.18	105.06	2,404,786	+2.68(+2.62%)
Mar 13, 2023	103.84	105.43	101.85	102.38	1,429,305	-3.79(-3.57%)
Mar 10, 2023	110.59	110.59	104.56	106.17	1,566,922	-4.42(-3.99%)
Mar 09, 2023	114.90	116.15	110.48	110.59	1,047,424	-4.16(-3.63%)
Mar 08, 2023	114.49	115.72	113.60	114.75	1,232,919	+0.28(+0.25%)
Mar 07, 2023	116.57	117.20	113.88	114.47	952,467	-2.36(-2.02%)
Mar 06, 2023	120.84	120.84	116.73	116.83	1,263,700	-4.32(-3.56%)
Mar 03, 2023	121.11	121.83	119.75	121.15	1,298,202	+0.95(+0.79%)
Mar 02, 2023	116.53	120.60	115.94	120.20	1,534,447	+3.75(+3.22%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Celanese Corp (NY: CE )

Historical Prices