Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 147.29 149.67 146.45 147.36 564,565 +0.09(+0.06%)
Jul 29, 2021 146.63 148.19 146.59 147.27 560,018 +1.72(+1.18%)
Jul 28, 2021 146.19 146.29 143.87 145.55 368,344 -0.23(-0.16%)
Jul 27, 2021 143.49 146.56 140.97 145.78 855,385 +0.51(+0.35%)
Jul 26, 2021 146.47 146.96 143.21 145.27 1,055,118 +0.71(+0.49%)
Jul 23, 2021 145.17 147.00 140.86 144.56 1,598,026 +4.36(+3.11%)
Jul 22, 2021 142.31 142.90 139.72 140.20 942,279 -2.44(-1.71%)
Jul 21, 2021 143.75 145.56 142.45 142.64 817,000 +0.44(+0.31%)
Jul 20, 2021 138.40 142.25 137.11 142.19 887,929 +3.18(+2.29%)
Jul 19, 2021 140.30 140.84 136.39 139.01 973,382 -4.45(-3.10%)
Jul 16, 2021 147.15 147.60 142.88 143.46 1,010,240 -3.40(-2.32%)
Jul 15, 2021 145.09 148.87 144.98 146.86 1,089,101 +1.72(+1.19%)
Jul 14, 2021 145.61 146.92 144.59 145.14 609,338 -0.04(-0.03%)
Jul 13, 2021 145.38 145.64 142.95 145.18 715,497 -0.20(-0.14%)
Jul 12, 2021 142.88 145.95 142.52 145.38 715,644 +0.80(+0.55%)
Jul 09, 2021 143.68 145.09 142.87 144.58 775,824 +3.58(+2.54%)
Jul 08, 2021 140.18 141.54 138.86 141.00 707,389 -1.64(-1.15%)
Jul 07, 2021 140.36 144.06 140.36 142.64 477,320 +1.22(+0.86%)
Jul 06, 2021 145.35 145.56 140.01 141.42 749,595 -4.28(-2.94%)
Jul 02, 2021 144.34 146.34 143.04 145.71 898,996 +1.50(+1.04%)
Jul 01, 2021 145.68 146.19 141.90 144.21 998,222 +1.45(+1.02%)
Jun 30, 2021 138.43 143.32 138.25 142.76 1,061,481 +4.26(+3.07%)
Jun 29, 2021 140.61 141.55 138.24 138.50 588,925 -1.20(-0.86%)
Jun 28, 2021 141.55 141.55 138.64 139.70 572,640 -1.73(-1.22%)
Jun 25, 2021 142.14 143.22 140.91 141.43 1,844,906 +0.17(+0.12%)
Jun 24, 2021 141.06 142.31 139.89 141.26 662,089 +1.19(+0.85%)
Jun 23, 2021 140.78 141.06 139.25 140.07 699,994 +0.16(+0.11%)
Jun 22, 2021 140.98 141.06 138.89 139.91 671,532 -0.74(-0.53%)
Jun 21, 2021 139.70 141.88 139.70 140.66 672,714 +2.73(+1.98%)
Jun 18, 2021 136.74 138.41 136.61 137.93 1,869,712 -1.29(-0.93%)
Jun 17, 2021 143.51 143.91 136.16 139.22 1,171,482 -4.51(-3.14%)
Jun 16, 2021 146.86 147.44 143.07 143.73 1,269,163 -3.83(-2.60%)
Jun 15, 2021 147.79 148.52 146.35 147.56 747,242 +0.22(+0.15%)
Jun 14, 2021 150.44 151.02 146.62 147.34 822,433 -3.64(-2.41%)
Jun 11, 2021 152.72 154.05 150.73 150.99 617,893 -0.75(-0.50%)
Jun 10, 2021 154.77 155.14 151.67 151.74 558,610 -1.07(-0.70%)
Jun 09, 2021 152.30 154.00 151.00 152.81 544,805 -2.55(-1.64%)
Jun 08, 2021 154.60 156.71 153.16 155.37 592,437 -0.29(-0.19%)
Jun 07, 2021 157.26 157.63 154.95 155.66 602,983 -0.98(-0.63%)
Jun 04, 2021 158.12 158.44 156.28 156.64 680,496 -0.73(-0.47%)
Jun 03, 2021 155.42 157.43 153.62 157.37 579,852 +1.25(+0.80%)
Jun 02, 2021 158.81 159.10 155.97 156.12 529,002 -2.49(-1.57%)
Jun 01, 2021 158.43 159.53 157.40 158.61 1,161,589 +2.81(+1.80%)
May 28, 2021 155.96 156.05 153.92 155.80 715,323 +0.06(+0.04%)
May 27, 2021 156.42 157.18 155.00 155.74 1,433,691 +1.36(+0.88%)
May 26, 2021 154.19 154.82 152.41 154.39 884,603 +0.13(+0.09%)
May 25, 2021 156.66 157.81 153.98 154.26 683,939 -2.01(-1.29%)
May 24, 2021 155.86 157.39 154.81 156.27 627,637 +1.69(+1.10%)
May 21, 2021 156.06 156.85 154.51 154.58 773,442 -0.12(-0.08%)
May 20, 2021 154.47 155.41 153.40 154.70 668,121 -0.10(-0.07%)
May 19, 2021 155.10 156.38 153.26 154.80 899,466 -2.49(-1.58%)
May 18, 2021 159.13 160.28 157.19 157.29 587,085 -1.88(-1.18%)
May 17, 2021 156.93 159.41 156.06 159.17 531,105 +1.73(+1.10%)
May 14, 2021 157.03 158.20 156.55 157.44 579,687 +0.51(+0.32%)
May 13, 2021 154.05 157.31 153.43 156.93 640,810 +3.44(+2.24%)
May 12, 2021 157.81 158.26 153.15 153.49 559,949 -4.90(-3.09%)
May 11, 2021 156.32 158.82 155.07 158.39 498,772 +0.94(+0.60%)
May 10, 2021 160.09 161.03 157.35 157.45 653,235 -1.35(-0.85%)
May 07, 2021 156.84 158.96 156.22 158.79 552,453 +0.23(+0.14%)
May 06, 2021 157.88 158.76 154.31 158.57 708,898 +0.85(+0.54%)
May 05, 2021 156.34 158.69 154.95 157.72 967,187 +2.20(+1.42%)
May 04, 2021 149.51 156.23 149.22 155.52 1,240,278 +5.04(+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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.