The Crypto Mile

How ChatGPT could lead to mass unemployment

Celanese Corporation (CE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

120.50

+0.06

(+0.05%)

At close: 04:03PM EST

120.99

+0.49

(+0.41%)

After hours:

07:48PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	119.20	120.84	119.00	120.50	120.50	889,800
26 Jan 2023	121.16	121.30	118.50	120.44	120.44	953,400
25 Jan 2023	120.38	121.48	118.74	121.47	121.47	627,200
24 Jan 2023	122.48	123.36	120.85	122.33	122.33	581,600
23 Jan 2023	121.70	123.17	121.04	122.95	122.95	665,100
20 Jan 2023	117.38	121.83	116.72	121.59	121.59	920,300
19 Jan 2023	117.22	118.17	114.55	116.58	116.58	687,700
18 Jan 2023	120.93	122.00	118.22	118.68	118.68	733,200
17 Jan 2023	121.95	122.05	119.82	120.07	120.07	1,181,200
13 Jan 2023	119.79	121.49	119.54	121.29	121.29	765,900
12 Jan 2023	119.33	122.22	117.59	121.64	121.64	1,534,600
11 Jan 2023	120.04	120.79	117.26	119.13	119.13	892,400
10 Jan 2023	117.34	118.80	116.26	118.53	118.53	915,900
09 Jan 2023	117.52	119.46	115.63	116.80	116.80	1,587,200
06 Jan 2023	112.12	116.93	112.09	116.62	116.62	1,204,600
05 Jan 2023	107.56	111.42	106.57	110.86	110.86	1,252,100
04 Jan 2023	107.54	109.58	105.47	109.15	109.15	1,024,700
03 Jan 2023	103.34	104.47	100.93	102.27	102.27	930,800
30 Dec 2022	102.25	102.89	100.93	102.24	102.24	506,500
29 Dec 2022	101.26	103.93	100.69	103.49	103.49	532,500
28 Dec 2022	104.10	104.65	100.36	100.50	100.50	578,100
27 Dec 2022	103.00	103.86	101.98	103.75	103.75	624,500
23 Dec 2022	101.01	102.60	100.20	102.56	102.56	811,000
22 Dec 2022	101.26	102.30	98.84	101.13	101.13	995,600
21 Dec 2022	102.28	104.00	102.28	103.05	103.05	713,400
20 Dec 2022	100.53	101.65	100.24	101.39	101.39	752,800
19 Dec 2022	101.79	102.94	100.30	100.98	100.98	761,800
16 Dec 2022	101.29	102.33	100.55	101.53	101.53	2,148,000
15 Dec 2022	104.13	104.64	102.12	102.40	102.40	1,582,800
14 Dec 2022	107.56	109.34	103.83	105.98	105.98	1,336,800
13 Dec 2022	109.29	111.46	107.62	108.99	108.99	1,534,200
12 Dec 2022	102.50	105.51	102.04	105.25	105.25	868,700
09 Dec 2022	101.01	104.06	100.95	102.36	102.36	1,029,000
08 Dec 2022	103.39	103.88	100.92	101.18	101.18	851,800
07 Dec 2022	104.08	104.30	101.39	101.91	101.91	1,184,700
06 Dec 2022	108.33	108.86	103.23	104.81	104.81	1,125,600
05 Dec 2022	107.90	109.72	107.32	108.38	108.38	929,500
02 Dec 2022	106.01	110.74	105.90	109.11	109.11	887,500
01 Dec 2022	108.71	109.87	106.74	107.49	107.49	914,400
30 Nov 2022	105.34	107.43	102.28	107.30	107.30	1,435,800
29 Nov 2022	101.52	105.98	101.52	105.55	105.55	1,336,800
28 Nov 2022	102.67	103.17	100.53	100.77	100.77	722,900
25 Nov 2022	104.03	105.82	103.84	104.64	104.64	301,700
23 Nov 2022	103.43	105.11	103.00	104.22	104.22	597,700
22 Nov 2022	101.32	105.49	100.73	104.08	104.08	1,244,300
21 Nov 2022	99.82	100.83	98.70	99.57	99.57	747,300
18 Nov 2022	101.07	101.53	98.67	101.23	101.23	928,600
17 Nov 2022	98.07	99.38	96.52	99.32	99.32	808,900
16 Nov 2022	101.72	102.00	99.62	100.55	100.55	882,600
15 Nov 2022	106.82	107.69	102.61	102.80	102.80	1,457,100
14 Nov 2022	107.86	108.62	104.95	105.00	105.00	1,351,600
11 Nov 2022	105.37	112.28	105.37	110.56	110.56	2,034,900
10 Nov 2022	96.69	104.53	96.59	104.29	104.29	2,268,500
09 Nov 2022	92.62	93.44	91.37	91.75	91.75	1,465,100
08 Nov 2022	92.90	95.13	91.64	93.82	93.82	1,080,700
07 Nov 2022	92.75	93.28	90.07	92.40	92.40	1,636,700
04 Nov 2022	94.20	97.28	90.48	91.94	91.94	2,657,400
03 Nov 2022	93.03	95.29	92.63	94.49	94.49	1,312,500
02 Nov 2022	98.22	99.63	94.00	94.00	94.00	1,261,300
01 Nov 2022	97.83	98.78	96.48	98.36	98.36	1,019,200
31 Oct 2022	95.53	96.83	95.24	96.12	96.12	1,152,100
28 Oct 2022	94.49	96.38	93.66	96.10	96.10	858,700
27 Oct 2022	96.94	97.53	95.60	95.84	95.84	687,200
26 Oct 2022	96.43	97.27	95.07	96.27	96.27	911,200
25 Oct 2022	92.70	96.31	92.30	96.02	96.02	714,900
24 Oct 2022	94.88	95.39	92.87	93.10	93.10	685,700
21 Oct 2022	92.22	95.16	92.02	94.64	94.64	795,800
20 Oct 2022	93.14	95.79	91.82	92.05	92.05	737,700
19 Oct 2022	93.91	94.64	91.94	92.59	92.59	543,800
18 Oct 2022	94.82	95.85	93.71	94.91	94.91	1,137,700
17 Oct 2022	90.93	92.76	90.66	91.97	91.97	1,009,100
14 Oct 2022	94.11	94.61	87.92	88.68	88.68	1,418,100
13 Oct 2022	87.87	94.58	86.96	93.25	93.25	1,131,700
12 Oct 2022	90.87	91.04	89.36	89.92	89.92	1,023,400
11 Oct 2022	90.75	92.65	89.92	91.01	91.01	814,700
10 Oct 2022	92.09	92.73	90.97	91.85	91.85	1,169,600
07 Oct 2022	91.28	92.20	89.66	90.24	90.24	1,292,700
06 Oct 2022	93.43	94.95	92.24	92.58	92.58	1,063,000
05 Oct 2022	94.50	95.73	93.20	94.76	94.76	1,142,000
04 Oct 2022	96.16	97.05	95.62	96.90	96.90	1,081,800
03 Oct 2022	92.15	95.23	91.60	94.24	94.24	1,160,000
30 Sept 2022	88.59	91.72	88.38	90.34	90.34	1,334,200
29 Sept 2022	90.58	90.58	87.62	89.21	89.21	1,170,900
28 Sept 2022	89.04	92.52	88.96	91.99	91.99	949,500
27 Sept 2022	89.25	89.75	86.96	88.28	88.28	1,136,600
26 Sept 2022	89.63	91.10	86.71	87.85	87.85	2,005,700
23 Sept 2022	91.80	92.17	89.39	91.00	91.00	1,127,800
22 Sept 2022	97.70	97.78	93.90	93.93	93.93	1,185,700
21 Sept 2022	100.33	100.79	97.27	97.30	97.30	887,400
20 Sept 2022	101.85	102.29	98.43	99.39	99.39	1,670,000
19 Sept 2022	100.93	104.64	100.84	103.82	103.82	1,018,100
16 Sept 2022	104.84	107.18	100.11	102.43	102.43	4,229,700
15 Sept 2022	107.86	110.10	106.74	107.20	107.20	920,400
14 Sept 2022	108.68	108.80	105.50	107.99	107.99	1,029,400
13 Sept 2022	110.85	113.24	108.78	109.29	109.29	1,132,600
12 Sept 2022	116.57	118.92	116.24	116.97	116.97	905,300
09 Sept 2022	113.97	115.68	113.41	115.29	115.29	721,900
08 Sept 2022	108.99	112.53	108.15	112.34	112.34	839,200
07 Sept 2022	105.96	110.40	105.56	110.23	110.23	1,111,300
06 Sept 2022	108.22	109.03	105.96	106.33	106.33	1,035,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1403+0.0014(+0.12%)

GBP/USD1.2395-0.0012(-0.0967%)

BTC-GBP18,539.62-65.97(-0.35%)

The Crypto Mile

Celanese Corporation (CE)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1403
+0.0014(+0.12%)

GBP/USD
1.2395
-0.0012(-0.0967%)

BTC-GBP
18,539.62
-65.97(-0.35%)