Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 48.31 48.31 47.39 47.54 1,673,039 -0.96(-1.97%)
Jul 30, 2014 49.34 49.53 48.41 48.50 1,675,930 -0.64(-1.30%)
Jul 29, 2014 51.33 51.36 48.68 49.14 3,737,829 -2.02(-3.94%)
Jul 28, 2014 50.84 51.36 50.70 51.15 1,223,951 +0.37(+0.72%)
Jul 25, 2014 50.99 51.46 50.62 50.79 1,199,893 -0.21(-0.42%)
Jul 24, 2014 51.10 51.14 50.72 51.00 1,097,609 +0.15(+0.29%)
Jul 23, 2014 51.15 51.41 50.82 50.85 1,442,993 -0.27(-0.53%)
Jul 22, 2014 50.88 51.22 50.75 51.12 1,982,542 +0.41(+0.81%)
Jul 21, 2014 51.24 51.72 50.39 50.71 3,347,414 -0.44(-0.86%)
Jul 18, 2014 53.50 53.60 50.79 51.15 5,006,476 -0.55(-1.06%)
Jul 17, 2014 52.28 52.53 51.63 51.70 2,641,473 -0.65(-1.25%)
Jul 16, 2014 52.95 53.13 52.34 52.35 1,416,939 -0.29(-0.56%)
Jul 15, 2014 53.06 53.29 52.44 52.65 1,652,477 +0.07(+0.14%)
Jul 14, 2014 52.80 52.80 52.13 52.57 1,546,237 +0.08(+0.16%)
Jul 11, 2014 52.37 52.71 52.19 52.49 1,295,194 +0.12(+0.23%)
Jul 10, 2014 52.30 52.53 52.06 52.37 1,313,193 -0.77(-1.44%)
Jul 09, 2014 53.81 53.86 52.73 53.14 1,603,050 -0.56(-1.03%)
Jul 08, 2014 53.90 53.95 53.50 53.69 830,458 -0.05(-0.09%)
Jul 07, 2014 53.81 54.19 53.44 53.74 1,045,267 -0.20(-0.38%)
Jul 03, 2014 53.67 53.95 53.95 53.95 795,339 +0.36(+0.67%)
Jul 02, 2014 53.11 54.18 53.01 53.59 1,364,737 +0.47(+0.89%)
Jul 01, 2014 52.79 53.30 52.39 53.11 1,059,090 +0.61(+1.17%)
Jun 30, 2014 52.45 52.87 52.25 52.50 1,373,066 +0.18(+0.34%)
Jun 27, 2014 51.67 52.32 51.41 52.32 3,297,499 +0.54(+1.04%)
Jun 26, 2014 52.37 52.51 51.51 51.78 1,125,124 -0.58(-1.11%)
Jun 25, 2014 51.95 52.54 51.94 52.36 863,896 +0.48(+0.93%)
Jun 24, 2014 52.73 53.12 51.86 51.88 836,385 -0.96(-1.81%)
Jun 23, 2014 53.02 53.23 52.70 52.84 689,645 +0.03(+0.06%)
Jun 20, 2014 52.85 52.98 52.59 52.80 714,454 +0.00(+0.00%)
Jun 19, 2014 52.50 52.80 52.40 52.80 620,013 +0.10(+0.19%)
Jun 18, 2014 52.33 52.83 52.22 52.71 728,372 +0.56(+1.08%)
Jun 17, 2014 52.19 52.75 52.04 52.14 647,707 -0.07(-0.14%)
Jun 16, 2014 52.27 52.37 51.92 52.22 732,073 -0.19(-0.36%)
Jun 13, 2014 52.31 52.52 51.91 52.40 687,251 -0.02(-0.05%)
Jun 12, 2014 52.53 53.00 52.22 52.43 1,337,481 -0.17(-0.33%)
Jun 11, 2014 51.94 52.62 51.68 52.60 1,539,843 +0.68(+1.31%)
Jun 10, 2014 51.88 52.17 51.59 51.92 1,110,591 -0.58(-1.10%)
Jun 06, 2014 52.31 52.51 52.19 52.50 681,538 +0.33(+0.64%)
Jun 05, 2014 51.68 52.33 51.28 52.17 879,962 +0.63(+1.22%)
Jun 04, 2014 51.46 51.75 51.33 51.54 749,887 -0.07(-0.13%)
Jun 03, 2014 51.04 51.91 51.01 51.60 749,454 +0.29(+0.57%)
Jun 02, 2014 51.38 51.43 50.94 51.31 862,110 +0.10(+0.19%)
May 30, 2014 51.14 51.38 50.66 51.21 1,826,411 -0.02(-0.05%)
May 29, 2014 50.25 51.25 50.12 51.24 1,192,943 +1.23(+2.47%)
May 28, 2014 49.95 50.22 49.45 50.00 1,263,988 +0.01(+0.02%)
May 27, 2014 50.16 50.50 49.64 49.99 1,102,955 +0.02(+0.05%)
May 23, 2014 49.58 49.97 49.97 49.97 934,916 +0.17(+0.34%)
May 22, 2014 49.32 50.18 49.18 49.80 877,765 +0.43(+0.88%)
May 21, 2014 48.43 49.50 48.37 49.36 1,095,933 +1.09(+2.25%)
May 20, 2014 48.65 49.15 48.19 48.28 1,047,888 -0.49(-1.00%)
May 19, 2014 48.52 49.36 48.52 48.77 1,118,940 +0.20(+0.42%)
May 16, 2014 47.89 48.58 47.25 48.56 1,774,902 +0.88(+1.85%)
May 15, 2014 48.76 48.81 47.17 47.68 1,654,302 -1.09(-2.24%)
May 14, 2014 49.19 49.30 48.67 48.78 770,892 -0.36(-0.73%)
May 13, 2014 49.78 49.87 49.07 49.14 1,126,718 -0.60(-1.20%)
May 12, 2014 48.83 49.75 48.83 49.73 1,115,427 +1.12(+2.30%)
May 09, 2014 49.13 49.35 48.39 48.61 1,711,319 -0.48(-0.98%)
May 08, 2014 49.45 49.55 48.84 49.10 1,549,728 -0.49(-0.99%)
May 07, 2014 49.93 50.03 49.13 49.59 1,545,753 -0.30(-0.61%)
May 06, 2014 49.99 50.11 49.68 49.89 1,350,145 -0.27(-0.54%)
May 05, 2014 49.64 50.45 49.57 50.16 1,121,549 +0.19(+0.38%)
May 02, 2014 50.01 50.62 49.91 49.97 980,897 -0.02(-0.05%)
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.