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 (%)
May 29, 2015 56.60 56.83 56.31 56.68 1,508,415 +0.17(+0.31%)
May 28, 2015 56.01 56.57 55.82 56.51 1,044,932 +0.29(+0.51%)
May 27, 2015 55.45 56.27 55.34 56.22 1,005,717 +0.84(+1.52%)
May 26, 2015 55.73 55.73 55.10 55.38 1,185,896 -0.48(-0.85%)
May 22, 2015 55.86 55.86 55.86 55.86 645,730 -0.21(-0.37%)
May 21, 2015 55.67 56.30 55.35 56.06 960,971 +0.54(+0.98%)
May 20, 2015 55.09 55.84 55.00 55.52 720,187 +0.35(+0.64%)
May 19, 2015 55.73 55.88 54.89 55.17 531,198 -0.40(-0.73%)
May 18, 2015 55.15 55.68 54.63 55.57 887,865 +0.41(+0.75%)
May 15, 2015 55.02 55.16 54.61 55.16 441,584 +0.06(+0.10%)
May 14, 2015 55.35 55.55 54.95 55.10 946,689 +0.34(+0.62%)
May 13, 2015 54.10 54.92 54.04 54.76 710,664 +0.65(+1.20%)
May 12, 2015 54.58 54.63 53.86 54.11 809,148 -0.59(-1.08%)
May 11, 2015 55.36 55.45 54.64 54.71 726,205 -0.70(-1.26%)
May 08, 2015 54.50 55.91 54.50 55.41 804,321 +0.66(+1.20%)
May 07, 2015 54.80 54.89 54.14 54.75 1,596,763 -0.21(-0.39%)
May 06, 2015 55.31 55.46 54.51 54.96 908,668 +0.12(+0.21%)
May 05, 2015 55.31 55.73 54.83 54.85 1,377,873 -0.28(-0.51%)
May 04, 2015 55.22 55.41 54.86 55.12 1,127,804 -0.17(-0.31%)
May 01, 2015 54.55 55.46 54.38 55.30 920,533 +0.67(+1.22%)
Apr 30, 2015 54.50 55.10 54.33 54.63 1,373,844 +0.32(+0.59%)
Apr 29, 2015 53.62 54.49 53.47 54.31 1,207,826 +0.34(+0.64%)
Apr 28, 2015 53.83 54.24 53.38 53.97 996,690 +0.22(+0.41%)
Apr 27, 2015 54.00 54.56 53.69 53.74 861,796 -0.22(-0.41%)
Apr 24, 2015 53.56 54.23 53.46 53.97 1,332,059 +0.61(+1.15%)
Apr 23, 2015 54.15 54.42 53.29 53.35 1,692,774 -0.53(-0.99%)
Apr 22, 2015 54.04 54.59 53.74 53.88 1,596,116 -0.16(-0.29%)
Apr 21, 2015 54.29 54.57 53.28 54.04 2,487,970 -0.49(-0.90%)
Apr 20, 2015 55.18 55.32 54.20 54.53 3,082,468 -0.52(-0.95%)
Apr 17, 2015 52.86 55.48 52.47 55.06 8,238,104 +7.41(+15.55%)
Apr 16, 2015 47.01 47.99 46.97 47.65 1,777,039 +0.34(+0.71%)
Apr 15, 2015 47.19 47.43 47.09 47.31 1,740,326 +0.37(+0.79%)
Apr 14, 2015 47.00 47.30 46.89 46.94 899,326 -0.29(-0.61%)
Apr 13, 2015 48.30 48.30 47.23 47.23 1,187,447 -1.06(-2.19%)
Apr 10, 2015 47.88 48.30 47.74 48.29 857,794 +0.41(+0.86%)
Apr 09, 2015 46.88 47.93 46.68 47.88 1,039,357 +0.92(+1.95%)
Apr 08, 2015 46.52 47.02 46.52 46.96 845,896 +0.44(+0.95%)
Apr 07, 2015 46.38 46.67 46.30 46.52 596,485 +0.18(+0.39%)
Apr 06, 2015 45.45 46.47 45.19 46.34 681,482 +0.89(+1.95%)
Apr 02, 2015 45.32 45.45 45.45 45.45 913,332 +0.03(+0.07%)
Apr 01, 2015 45.80 45.93 45.07 45.42 800,523 -0.36(-0.79%)
Mar 31, 2015 45.90 45.98 45.30 45.78 913,137 -0.25(-0.55%)
Mar 30, 2015 45.40 46.26 45.40 46.03 576,210 +0.93(+2.07%)
Mar 27, 2015 45.40 45.67 44.84 45.10 970,080 +0.03(+0.07%)
Mar 26, 2015 45.11 45.52 44.89 45.07 790,267 -0.15(-0.33%)
Mar 25, 2015 45.72 46.12 45.20 45.21 853,059 -0.36(-0.79%)
Mar 24, 2015 45.45 45.79 44.98 45.57 1,026,539 +0.05(+0.11%)
Mar 23, 2015 45.94 46.11 45.52 45.52 705,219 -0.52(-1.12%)
Mar 20, 2015 45.69 46.08 45.52 46.04 848,227 +0.58(+1.28%)
Mar 19, 2015 45.55 45.78 45.11 45.46 704,754 -0.58(-1.26%)
Mar 18, 2015 44.84 46.33 44.35 46.04 1,334,193 +0.96(+2.13%)
Mar 17, 2015 45.20 45.37 44.59 45.08 1,015,514 -0.43(-0.94%)
Mar 16, 2015 45.76 45.90 45.22 45.51 1,091,563 -0.23(-0.50%)
Mar 13, 2015 46.56 46.74 45.42 45.74 1,308,760 -1.15(-2.45%)
Mar 12, 2015 46.72 47.22 46.52 46.89 1,007,036 +0.43(+0.92%)
Mar 11, 2015 46.16 46.89 46.11 46.46 1,161,376 +0.30(+0.66%)
Mar 10, 2015 46.93 46.93 45.90 46.16 1,614,888 -1.16(-2.44%)
Mar 09, 2015 47.33 47.53 47.07 47.31 1,183,450 +0.09(+0.19%)
Mar 06, 2015 47.51 48.10 46.95 47.22 1,270,187 -0.70(-1.45%)
Mar 05, 2015 48.78 48.78 47.73 47.92 1,183,693 -0.43(-0.90%)
Mar 04, 2015 47.41 48.55 47.51 48.35 1,271,258 +0.84(+1.78%)
Mar 03, 2015 47.61 48.45 47.39 47.51 1,120,429 -0.23(-0.48%)
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.