Celanese Corp (NY: CE )

130.09 +3.72 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 50.50 50.81 50.81 50.81 597,827 +0.49(+0.97%)
Aug 28, 2014 50.01 50.43 49.63 50.32 639,183 +0.16(+0.32%)
Aug 27, 2014 50.23 50.41 50.05 50.16 676,054 -0.06(-0.13%)
Aug 26, 2014 50.36 50.36 49.98 50.23 709,901 -0.01(-0.02%)
Aug 25, 2014 50.10 50.36 49.72 50.23 620,490 +0.52(+1.05%)
Aug 22, 2014 49.68 50.02 49.45 49.71 762,719 -0.13(-0.26%)
Aug 21, 2014 49.78 49.97 49.34 49.84 821,417 +0.01(+0.02%)
Aug 20, 2014 49.23 49.94 49.14 49.84 961,554 +0.60(+1.22%)
Aug 19, 2014 49.00 49.48 49.00 49.23 833,123 +0.30(+0.61%)
Aug 18, 2014 48.54 49.03 48.54 48.93 705,205 +0.70(+1.45%)
Aug 15, 2014 48.54 48.69 48.00 48.23 1,180,006 -0.01(-0.02%)
Aug 14, 2014 48.23 48.43 48.14 48.24 830,224 +0.02(+0.05%)
Aug 13, 2014 48.15 48.32 47.92 48.22 856,801 +0.20(+0.42%)
Aug 12, 2014 47.97 48.19 47.67 48.02 954,191 -0.04(-0.08%)
Aug 11, 2014 47.84 48.17 47.65 48.06 1,293,971 +0.55(+1.16%)
Aug 08, 2014 47.07 47.53 46.86 47.50 795,688 +0.41(+0.88%)
Aug 07, 2014 47.75 48.00 46.85 47.09 1,161,101 -0.63(-1.33%)
Aug 06, 2014 47.15 47.97 47.15 47.72 925,596 +0.29(+0.62%)
Aug 05, 2014 47.71 48.03 47.32 47.43 1,183,330 -0.69(-1.44%)
Aug 04, 2014 47.61 48.20 47.54 48.12 1,188,915 +0.73(+1.54%)
Aug 01, 2014 47.06 47.70 46.77 47.39 1,576,917 +0.30(+0.64%)
Jul 31, 2014 47.85 47.85 46.94 47.09 1,689,182 -0.95(-1.97%)
Jul 30, 2014 48.87 49.05 47.95 48.04 1,692,101 -0.63(-1.30%)
Jul 29, 2014 50.83 50.87 48.21 48.67 3,773,895 -2.00(-3.94%)
Jul 28, 2014 50.36 50.87 50.21 50.66 1,235,761 +0.36(+0.72%)
Jul 25, 2014 50.50 50.97 50.14 50.30 1,211,470 -0.21(-0.42%)
Jul 24, 2014 50.61 50.65 50.24 50.51 1,108,200 +0.15(+0.29%)
Jul 23, 2014 50.66 50.92 50.33 50.37 1,456,916 -0.27(-0.53%)
Jul 22, 2014 50.40 50.73 50.27 50.63 2,001,672 +0.40(+0.81%)
Jul 21, 2014 50.75 51.22 49.90 50.23 3,379,714 -0.44(-0.86%)
Jul 18, 2014 52.99 53.08 50.31 50.66 5,054,783 -0.54(-1.06%)
Jul 17, 2014 51.78 52.03 51.13 51.21 2,666,961 -0.65(-1.25%)
Jul 16, 2014 52.44 52.62 51.84 51.85 1,430,611 -0.29(-0.56%)
Jul 15, 2014 52.55 52.78 51.93 52.15 1,668,422 +0.07(+0.14%)
Jul 14, 2014 52.29 52.29 51.63 52.07 1,561,156 +0.08(+0.16%)
Jul 11, 2014 51.87 52.21 51.69 51.99 1,307,691 +0.12(+0.23%)
Jul 10, 2014 51.80 52.03 51.56 51.87 1,325,864 -0.76(-1.44%)
Jul 09, 2014 53.29 53.35 52.23 52.63 1,618,518 -0.55(-1.03%)
Jul 08, 2014 53.38 53.44 52.99 53.18 838,471 -0.05(-0.09%)
Jul 07, 2014 53.29 53.67 52.93 53.23 1,055,352 -0.20(-0.38%)
Jul 03, 2014 53.16 53.43 53.43 53.43 803,014 +0.36(+0.67%)
Jul 02, 2014 52.61 53.66 52.51 53.08 1,377,906 +0.47(+0.89%)
Jul 01, 2014 52.28 52.79 51.89 52.61 1,069,309 +0.61(+1.17%)
Jun 30, 2014 51.95 52.36 51.75 52.00 1,386,315 +0.18(+0.34%)
Jun 27, 2014 51.17 51.82 50.92 51.82 3,329,316 +0.53(+1.04%)
Jun 26, 2014 51.87 52.00 51.02 51.29 1,135,980 -0.57(-1.11%)
Jun 25, 2014 51.45 52.04 51.44 51.86 872,232 +0.48(+0.93%)
Jun 24, 2014 52.23 52.61 51.36 51.38 844,455 -0.95(-1.81%)
Jun 23, 2014 52.51 52.72 52.19 52.33 696,299 +0.03(+0.06%)
Jun 20, 2014 52.35 52.48 52.09 52.30 721,348 +0.00(+0.00%)
Jun 19, 2014 52.00 52.30 51.90 52.30 625,996 +0.10(+0.19%)
Jun 18, 2014 51.83 52.33 51.72 52.20 735,400 +0.56(+1.08%)
Jun 17, 2014 51.69 52.25 51.55 51.64 653,957 -0.07(-0.14%)
Jun 16, 2014 51.77 51.87 51.43 51.72 739,137 -0.19(-0.36%)
Jun 13, 2014 51.81 52.02 51.42 51.90 693,882 -0.02(-0.05%)
Jun 12, 2014 52.03 52.49 51.72 51.93 1,350,386 -0.17(-0.33%)
Jun 11, 2014 51.44 52.12 51.19 52.10 1,554,701 +0.67(+1.31%)
Jun 10, 2014 51.38 51.67 51.10 51.43 1,121,307 -0.57(-1.10%)
Jun 06, 2014 51.81 52.01 51.69 52.00 688,114 +0.33(+0.64%)
Jun 05, 2014 51.18 51.83 50.79 51.67 888,453 +0.62(+1.22%)
Jun 04, 2014 50.96 51.26 50.84 51.04 757,122 -0.06(-0.13%)
Jun 03, 2014 50.55 51.42 50.53 51.11 756,686 +0.29(+0.57%)
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.