Celanese Corp (NY: CE )

126.37 +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 49.37 50.51 48.80 50.15 1,762,107 +0.55(+1.12%)
Aug 28, 2015 48.81 49.85 48.57 49.60 1,139,800 +0.55(+1.11%)
Aug 27, 2015 47.66 49.71 47.49 49.05 1,869,184 +2.32(+4.95%)
Aug 26, 2015 46.11 46.93 45.21 46.74 1,996,597 +1.68(+3.73%)
Aug 25, 2015 47.79 47.98 45.06 45.06 2,165,481 -1.16(-2.51%)
Aug 24, 2015 46.08 48.08 44.95 46.21 2,908,190 -2.64(-5.40%)
Aug 21, 2015 51.08 51.08 48.83 48.85 2,009,821 -2.41(-4.71%)
Aug 20, 2015 51.94 52.12 51.23 51.27 888,149 -0.93(-1.77%)
Aug 19, 2015 52.79 53.21 51.76 52.19 748,155 -0.98(-1.84%)
Aug 18, 2015 53.36 53.50 52.98 53.17 939,321 -0.33(-0.62%)
Aug 17, 2015 52.94 53.90 52.38 53.50 1,198,740 +0.51(+0.97%)
Aug 14, 2015 53.51 53.86 52.90 52.99 1,691,347 -0.52(-0.97%)
Aug 13, 2015 53.29 53.84 52.93 53.51 1,495,095 +0.24(+0.45%)
Aug 12, 2015 53.24 53.44 52.48 53.27 2,743,258 -0.44(-0.82%)
Aug 11, 2015 54.48 54.48 52.79 53.71 2,606,679 -1.69(-3.05%)
Aug 10, 2015 54.27 55.47 53.73 55.39 791,337 +1.66(+3.09%)
Aug 07, 2015 53.68 53.89 53.43 53.73 1,230,910 -0.10(-0.18%)
Aug 06, 2015 54.50 54.84 53.31 53.83 1,507,032 -0.55(-1.02%)
Aug 05, 2015 54.70 55.28 54.30 54.39 506,397 +0.19(+0.35%)
Aug 04, 2015 54.06 55.13 53.85 54.20 1,306,221 +0.21(+0.38%)
Aug 03, 2015 54.44 54.71 53.51 53.99 1,758,408 -0.53(-0.97%)
Jul 31, 2015 54.51 54.96 54.35 54.52 1,573,770 +0.09(+0.17%)
Jul 30, 2015 54.25 54.58 53.72 54.43 1,824,993 +0.44(+0.81%)
Jul 29, 2015 52.71 54.13 52.61 53.99 1,930,710 +1.19(+2.26%)
Jul 28, 2015 51.61 52.92 51.48 52.80 2,019,103 +1.72(+3.37%)
Jul 27, 2015 51.07 51.38 50.47 51.07 1,955,906 -0.35(-0.69%)
Jul 24, 2015 53.10 53.35 51.07 51.43 1,900,911 -1.75(-3.28%)
Jul 23, 2015 53.80 53.80 52.19 53.17 2,074,561 -0.29(-0.54%)
Jul 22, 2015 53.77 54.42 53.41 53.46 1,979,368 -0.63(-1.16%)
Jul 21, 2015 54.49 54.99 53.98 54.09 1,824,550 -0.47(-0.86%)
Jul 20, 2015 54.35 54.85 53.73 54.56 1,486,784 +0.41(+0.76%)
Jul 17, 2015 57.63 57.63 51.99 54.15 4,472,023 -2.83(-4.97%)
Jul 16, 2015 56.96 57.18 56.24 56.98 1,875,340 +0.19(+0.33%)
Jul 15, 2015 58.13 58.15 56.74 56.79 2,091,064 -1.38(-2.38%)
Jul 14, 2015 57.10 58.37 56.91 58.17 1,093,031 +0.96(+1.68%)
Jul 13, 2015 56.62 57.32 56.36 57.21 1,554,659 +0.98(+1.74%)
Jul 10, 2015 56.27 56.55 55.74 56.23 1,918,340 +0.54(+0.98%)
Jul 09, 2015 56.76 57.24 55.48 55.68 2,440,435 -0.43(-0.76%)
Jul 08, 2015 58.33 58.34 55.72 56.11 2,248,819 -3.02(-5.11%)
Jul 07, 2015 59.78 59.84 57.82 59.13 1,518,561 -0.77(-1.29%)
Jul 06, 2015 59.93 60.48 59.28 59.91 1,684,361 -0.78(-1.29%)
Jul 02, 2015 59.38 60.69 60.69 60.69 2,114,658 +1.42(+2.39%)
Jul 01, 2015 59.68 59.69 59.20 59.27 1,157,033 +0.10(+0.17%)
Jun 30, 2015 59.40 59.67 59.14 59.18 1,555,519 +0.16(+0.27%)
Jun 29, 2015 59.32 59.87 58.92 59.02 2,060,516 -1.07(-1.78%)
Jun 26, 2015 59.29 60.20 59.00 60.09 1,788,624 +1.08(+1.83%)
Jun 25, 2015 58.94 59.30 58.66 59.01 733,051 +0.08(+0.14%)
Jun 24, 2015 59.07 59.40 58.84 58.93 790,728 -0.22(-0.38%)
Jun 23, 2015 59.19 59.36 58.82 59.15 1,022,355 +0.12(+0.20%)
Jun 22, 2015 58.79 59.25 58.45 59.04 1,309,147 +0.37(+0.63%)
Jun 19, 2015 58.82 58.87 58.46 58.66 1,272,938 -0.10(-0.17%)
Jun 18, 2015 58.09 59.10 58.08 58.76 814,710 +0.72(+1.23%)
Jun 17, 2015 58.04 58.52 57.59 58.05 815,838 +0.22(+0.38%)
Jun 16, 2015 57.67 57.98 57.36 57.83 977,057 +0.20(+0.34%)
Jun 15, 2015 57.56 57.80 57.29 57.63 953,119 -0.45(-0.78%)
Jun 12, 2015 58.21 58.21 57.90 58.08 788,123 -0.44(-0.75%)
Jun 11, 2015 58.45 58.59 58.25 58.52 726,434 +0.06(+0.10%)
Jun 10, 2015 58.08 58.47 57.81 58.46 993,749 +0.67(+1.15%)
Jun 09, 2015 57.75 58.15 57.56 57.79 1,180,024 +0.38(+0.66%)
Jun 08, 2015 57.54 57.74 57.28 57.41 2,424,744 -0.34(-0.58%)
Jun 05, 2015 57.36 57.78 57.00 57.75 944,415 +0.30(+0.52%)
Jun 04, 2015 57.69 57.97 57.16 57.45 1,096,908 -0.70(-1.20%)
Jun 03, 2015 57.63 58.41 57.24 58.15 1,290,793 +0.84(+1.47%)
Jun 02, 2015 56.85 57.63 56.43 57.31 1,161,287 +0.43(+0.75%)
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.