Celanese Corp (NY: CE )

130.04 +3.67 (+2.90%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.89 31.89 31.27 31.51 2,443,879 -0.39(-1.22%)
May 30, 2012 32.73 32.73 31.74 31.90 1,859,404 -1.51(-4.53%)
May 29, 2012 32.81 33.55 32.77 33.41 1,686,949 +1.13(+3.51%)
May 25, 2012 32.30 32.51 32.10 32.28 964,754 -0.02(-0.07%)
May 24, 2012 32.81 32.85 31.81 32.30 2,129,808 -0.40(-1.21%)
May 23, 2012 32.09 32.73 31.50 32.70 2,122,391 +0.04(+0.12%)
May 22, 2012 33.36 33.54 32.43 32.66 2,184,239 -0.66(-2.00%)
May 21, 2012 31.75 33.38 31.67 33.32 2,023,337 +1.59(+5.01%)
May 18, 2012 32.01 32.23 31.58 31.73 2,054,738 -0.10(-0.30%)
May 17, 2012 32.99 33.17 31.82 31.82 1,799,301 -1.16(-3.50%)
May 16, 2012 34.01 34.71 32.98 32.98 2,351,491 -0.93(-2.73%)
May 15, 2012 34.57 34.57 33.83 33.91 2,717,647 -0.67(-1.95%)
May 14, 2012 35.02 35.11 34.56 34.58 2,157,335 -1.04(-2.91%)
May 11, 2012 34.34 35.71 34.34 35.62 3,239,020 +0.16(+0.45%)
May 10, 2012 35.80 36.01 35.15 35.46 2,305,319 +0.00(+0.00%)
May 09, 2012 35.14 35.84 34.52 35.46 2,682,347 -0.25(-0.71%)
May 08, 2012 36.01 36.02 34.97 35.71 3,277,685 -0.56(-1.55%)
May 07, 2012 36.52 36.78 36.26 36.27 3,427,613 -0.42(-1.14%)
May 04, 2012 37.15 37.15 36.53 36.69 4,164,979 -0.85(-2.28%)
May 03, 2012 37.82 37.82 37.38 37.55 2,862,075 -0.18(-0.48%)
May 02, 2012 37.98 38.01 37.51 37.73 2,411,800 -0.52(-1.37%)
May 01, 2012 37.74 38.65 37.72 38.25 1,915,901 -0.10(-0.27%)
Apr 30, 2012 39.22 39.25 38.20 38.35 2,150,802 -0.94(-2.40%)
Apr 27, 2012 38.66 39.41 38.31 39.30 3,340,747 +0.99(+2.58%)
Apr 26, 2012 37.51 38.42 37.21 38.31 2,115,427 +0.61(+1.62%)
Apr 25, 2012 37.17 37.70 37.04 37.70 1,999,300 +0.93(+2.52%)
Apr 24, 2012 35.97 37.10 34.88 36.77 6,405,830 -0.52(-1.40%)
Apr 23, 2012 37.21 37.49 36.90 37.29 2,548,721 -0.74(-1.94%)
Apr 20, 2012 38.19 38.38 37.92 38.03 1,962,121 -0.06(-0.15%)
Apr 19, 2012 37.44 38.56 37.12 38.08 3,134,425 +0.83(+2.23%)
Apr 18, 2012 37.67 37.99 37.23 37.25 1,661,134 -0.71(-1.88%)
Apr 17, 2012 37.20 37.97 37.16 37.97 1,953,470 +1.12(+3.05%)
Apr 16, 2012 37.21 37.32 36.33 36.84 2,553,025 -0.05(-0.13%)
Apr 13, 2012 36.95 37.32 36.62 36.89 3,457,564 -0.32(-0.85%)
Apr 12, 2012 35.47 37.36 35.47 37.21 3,303,767 +1.85(+5.23%)
Apr 11, 2012 34.18 35.60 34.11 35.36 3,131,607 +1.13(+3.30%)
Apr 10, 2012 35.10 35.43 34.03 34.23 2,226,705 -0.89(-2.52%)
Apr 09, 2012 34.72 35.24 34.72 35.11 1,398,777 -0.59(-1.66%)
Apr 05, 2012 35.37 36.37 35.37 35.70 2,002,875 +0.01(+0.02%)
Apr 04, 2012 35.77 35.92 35.53 35.70 2,485,005 -0.70(-1.91%)
Apr 03, 2012 36.90 37.02 36.12 36.39 2,158,594 -0.60(-1.62%)
Apr 02, 2012 36.55 37.14 36.13 36.99 1,919,660 +0.49(+1.34%)
Mar 30, 2012 36.68 37.06 36.11 36.50 2,113,534 +0.34(+0.94%)
Mar 29, 2012 34.95 36.27 34.81 36.16 3,416,238 +0.81(+2.30%)
Mar 28, 2012 35.63 35.76 35.02 35.35 2,156,891 -0.34(-0.95%)
Mar 27, 2012 35.77 36.13 35.65 35.69 2,611,541 -0.08(-0.22%)
Mar 26, 2012 36.29 36.39 35.58 35.77 2,348,929 +0.75(+2.14%)
Mar 23, 2012 34.07 35.21 33.97 35.02 4,034,889 +1.04(+3.07%)
Mar 22, 2012 35.21 35.61 33.40 33.97 4,123,815 -1.75(-4.91%)
Mar 21, 2012 36.07 36.34 35.67 35.73 1,469,358 -0.39(-1.07%)
Mar 20, 2012 36.92 36.92 36.02 36.12 2,052,324 -1.25(-3.34%)
Mar 19, 2012 37.32 37.69 37.06 37.36 1,157,228 -0.05(-0.13%)
Mar 16, 2012 37.66 38.53 37.18 37.41 1,428,928 -0.11(-0.29%)
Mar 15, 2012 36.83 37.69 36.58 37.52 1,548,807 +0.81(+2.20%)
Mar 14, 2012 37.42 37.58 36.42 36.72 1,526,393 -0.86(-2.29%)
Mar 13, 2012 36.42 37.59 36.29 37.58 2,207,620 +1.46(+4.05%)
Mar 12, 2012 36.28 36.63 35.84 36.12 1,012,455 -0.32(-0.87%)
Mar 09, 2012 36.27 36.77 36.14 36.43 927,094 +0.18(+0.50%)
Mar 08, 2012 36.22 36.53 35.89 36.25 938,959 +0.40(+1.12%)
Mar 07, 2012 35.54 36.05 35.48 35.85 1,593,135 +0.40(+1.14%)
Mar 06, 2012 35.99 36.01 35.05 35.44 3,004,914 -1.28(-3.49%)
Mar 05, 2012 38.10 38.28 36.35 36.72 2,073,023 -1.58(-4.13%)
Mar 02, 2012 38.21 38.64 37.92 38.30 1,071,201 +0.04(+0.10%)
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.