Celanese Corp (NY: CE )

171.30 +1.66 (+0.98%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.38 30.71 30.14 30.35 3,518,977 -0.23(-0.76%)
Sep 27, 2012 30.85 31.01 30.40 30.59 2,432,220 +0.00(+0.00%)
Sep 26, 2012 30.22 30.79 30.03 30.59 1,759,312 +0.36(+1.19%)
Sep 25, 2012 31.29 31.55 30.22 30.23 2,429,612 -0.97(-3.11%)
Sep 24, 2012 32.00 32.00 30.87 31.19 3,460,079 -0.83(-2.60%)
Sep 21, 2012 33.06 33.72 31.86 32.03 4,597,053 -1.63(-4.83%)
Sep 20, 2012 33.27 33.80 32.69 33.65 1,843,817 -0.52(-1.52%)
Sep 19, 2012 33.70 34.57 33.53 34.17 3,118,785 +0.94(+2.84%)
Sep 18, 2012 33.10 33.26 32.80 33.23 1,170,918 -0.06(-0.19%)
Sep 17, 2012 33.97 34.08 33.09 33.29 1,596,221 -0.88(-2.58%)
Sep 14, 2012 33.08 34.55 33.08 34.17 2,842,212 +1.14(+3.47%)
Sep 13, 2012 31.51 33.20 31.35 33.03 1,752,116 +1.39(+4.40%)
Sep 12, 2012 31.93 32.14 31.54 31.63 1,360,364 -0.22(-0.68%)
Sep 11, 2012 32.03 32.25 31.81 31.85 1,974,478 -0.26(-0.80%)
Sep 10, 2012 31.45 32.33 31.35 32.11 2,333,046 +0.43(+1.36%)
Sep 07, 2012 30.97 31.91 30.68 31.67 2,162,877 +1.00(+3.26%)
Sep 06, 2012 29.91 30.96 29.91 30.67 1,958,316 +1.01(+3.40%)
Sep 05, 2012 29.85 30.27 29.63 29.67 2,406,411 -0.20(-0.67%)
Sep 04, 2012 30.53 30.54 29.64 29.87 1,974,284 -0.77(-2.51%)
Aug 31, 2012 30.71 30.91 30.33 30.63 2,038,444 +0.20(+0.66%)
Aug 30, 2012 31.11 31.11 30.40 30.43 2,066,310 -0.76(-2.44%)
Aug 29, 2012 31.74 31.76 31.15 31.19 2,116,081 -0.78(-2.45%)
Aug 27, 2012 32.34 32.40 31.80 31.98 1,079,757 -0.30(-0.94%)
Aug 24, 2012 32.41 32.62 32.08 32.28 818,863 -0.36(-1.10%)
Aug 23, 2012 32.79 33.15 32.48 32.64 1,025,531 -0.20(-0.61%)
Aug 22, 2012 32.55 32.88 32.12 32.84 1,472,276 +0.18(+0.54%)
Aug 21, 2012 32.83 33.26 32.50 32.67 1,189,319 -0.06(-0.20%)
Aug 20, 2012 32.90 33.00 32.50 32.73 1,726,205 -0.33(-0.99%)
Aug 17, 2012 33.36 33.48 32.90 33.06 1,806,781 -0.19(-0.58%)
Aug 16, 2012 32.36 33.60 32.29 33.25 3,188,185 +0.82(+2.52%)
Aug 15, 2012 30.87 32.50 30.87 32.44 2,905,417 +1.13(+3.61%)
Aug 14, 2012 32.10 32.21 31.23 31.31 1,362,042 -0.51(-1.61%)
Aug 13, 2012 32.43 32.58 31.63 31.82 1,536,888 -0.76(-2.33%)
Aug 10, 2012 31.73 32.92 31.48 32.58 3,569,453 +0.57(+1.78%)
Aug 09, 2012 32.19 32.48 31.69 32.01 2,204,853 -0.34(-1.04%)
Aug 08, 2012 31.56 32.45 31.47 32.35 2,286,073 +0.71(+2.25%)
Aug 07, 2012 31.17 31.86 31.16 31.63 2,549,137 +0.64(+2.07%)
Aug 06, 2012 30.85 31.28 30.81 30.99 2,355,552 +0.34(+1.10%)
Aug 03, 2012 30.77 30.79 30.31 30.66 1,914,891 +0.54(+1.81%)
Aug 02, 2012 30.04 30.49 29.62 30.11 1,985,851 -0.16(-0.52%)
Aug 01, 2012 31.04 31.20 30.25 30.27 1,870,779 -0.20(-0.66%)
Jul 31, 2012 30.38 30.86 30.18 30.47 3,790,431 +0.08(+0.26%)
Jul 30, 2012 30.35 30.80 30.23 30.39 2,866,296 -0.13(-0.42%)
Jul 27, 2012 30.53 31.02 30.25 30.52 3,038,708 +0.46(+1.54%)
Jul 26, 2012 29.85 30.14 29.31 30.05 2,180,625 +0.49(+1.65%)
Jul 25, 2012 29.99 30.04 28.63 29.57 3,503,361 -0.45(-1.49%)
Jul 24, 2012 30.11 31.81 28.78 30.01 4,563,764 +1.63(+5.74%)
Jul 23, 2012 27.82 28.64 27.55 28.38 2,882,777 -0.34(-1.17%)
Jul 20, 2012 29.10 29.32 28.65 28.72 2,957,347 -0.71(-2.42%)
Jul 19, 2012 28.02 29.51 27.97 29.43 3,290,226 +1.50(+5.38%)
Jul 18, 2012 27.83 28.43 27.50 27.93 2,045,325 -0.01(-0.03%)
Jul 17, 2012 27.33 27.98 27.22 27.94 2,285,710 +0.63(+2.31%)
Jul 16, 2012 27.36 27.50 26.81 27.30 1,415,435 -0.26(-0.96%)
Jul 13, 2012 26.94 27.69 26.76 27.57 2,098,787 +0.84(+3.14%)
Jul 12, 2012 26.69 26.94 26.19 26.73 2,379,419 -0.27(-1.01%)
Jul 11, 2012 26.95 27.23 26.80 27.00 2,466,760 +0.07(+0.27%)
Jul 10, 2012 27.38 27.79 26.67 26.93 2,733,391 +0.34(+1.26%)
Jul 09, 2012 26.68 26.73 26.21 26.59 2,073,339 -0.17(-0.63%)
Jul 06, 2012 26.92 27.04 26.67 26.76 2,358,408 -0.64(-2.33%)
Jul 05, 2012 27.32 27.80 27.27 27.40 2,361,752 -0.14(-0.49%)
Jul 03, 2012 26.86 27.77 26.85 27.54 1,581,964 +0.74(+2.74%)
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.