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 (%)
Dec 31, 2015 56.28 56.46 56.46 56.46 510,848 -0.09(-0.16%)
Dec 30, 2015 56.29 56.95 56.05 56.56 547,822 -0.17(-0.30%)
Dec 29, 2015 56.78 57.01 56.27 56.72 399,493 +0.49(+0.88%)
Dec 28, 2015 56.27 56.51 55.49 56.23 362,062 -0.48(-0.84%)
Dec 24, 2015 56.52 56.71 56.71 56.71 229,905 -0.08(-0.13%)
Dec 23, 2015 56.02 56.78 55.88 56.78 901,154 +1.38(+2.48%)
Dec 22, 2015 54.94 55.82 54.51 55.41 816,528 +0.77(+1.41%)
Dec 21, 2015 54.89 55.31 54.26 54.64 567,512 -0.02(-0.03%)
Dec 18, 2015 54.80 55.64 54.41 54.65 1,938,923 -0.63(-1.14%)
Dec 17, 2015 56.61 56.75 55.11 55.28 677,945 -1.12(-1.99%)
Dec 16, 2015 56.25 56.88 55.53 56.40 947,030 +0.61(+1.10%)
Dec 15, 2015 55.21 56.00 55.12 55.79 1,131,232 +1.25(+2.29%)
Dec 14, 2015 54.40 54.82 53.60 54.54 961,073 -0.34(-0.61%)
Dec 11, 2015 54.51 55.55 54.29 54.88 700,703 -0.50(-0.91%)
Dec 10, 2015 56.38 56.83 55.10 55.38 1,206,594 -0.84(-1.49%)
Dec 09, 2015 57.29 57.59 55.53 56.22 854,374 +0.32(+0.57%)
Dec 08, 2015 56.19 56.65 55.47 55.90 1,108,368 -1.16(-2.03%)
Dec 07, 2015 58.38 58.80 56.85 57.06 618,420 -1.68(-2.86%)
Dec 04, 2015 57.82 59.18 57.51 58.74 797,450 +0.95(+1.64%)
Dec 03, 2015 58.28 58.32 57.60 57.79 674,506 -0.06(-0.10%)
Dec 02, 2015 58.86 59.21 57.65 57.85 858,645 -1.35(-2.28%)
Dec 01, 2015 59.50 60.06 58.74 59.20 632,807 -0.13(-0.23%)
Nov 30, 2015 59.31 59.78 59.18 59.33 770,737 +0.00(+0.00%)
Nov 27, 2015 59.02 59.51 58.57 59.33 186,153 +0.09(+0.16%)
Nov 25, 2015 59.59 59.24 59.24 59.24 733,242 -0.61(-1.02%)
Nov 24, 2015 58.96 60.06 58.48 59.85 1,257,402 +0.59(+0.99%)
Nov 23, 2015 59.58 59.93 58.84 59.26 1,367,685 -0.53(-0.88%)
Nov 20, 2015 60.43 60.68 59.60 59.79 810,917 -0.42(-0.70%)
Nov 19, 2015 60.40 61.18 59.99 60.21 634,590 -0.24(-0.40%)
Nov 18, 2015 60.05 60.49 59.48 60.45 1,087,473 +0.51(+0.85%)
Nov 17, 2015 60.34 60.69 59.44 59.94 1,118,478 -0.06(-0.10%)
Nov 16, 2015 58.99 60.19 58.72 60.00 1,048,719 +1.13(+1.92%)
Nov 13, 2015 56.88 59.47 56.87 58.87 1,664,853 +2.07(+3.65%)
Nov 12, 2015 57.66 59.66 56.79 56.80 2,036,541 -2.24(-3.79%)
Nov 11, 2015 59.67 59.68 58.77 59.04 655,342 -0.53(-0.89%)
Nov 10, 2015 59.21 59.70 58.45 59.57 629,667 +0.18(+0.31%)
Nov 09, 2015 59.83 60.35 58.74 59.38 474,960 -0.55(-0.92%)
Nov 06, 2015 59.05 60.63 59.00 59.94 1,010,592 +0.62(+1.05%)
Nov 05, 2015 60.29 60.42 58.95 59.31 852,982 -1.11(-1.83%)
Nov 04, 2015 60.22 60.83 59.96 60.42 905,658 +0.46(+0.77%)
Nov 03, 2015 59.97 61.02 59.91 59.96 1,076,248 -0.22(-0.36%)
Nov 02, 2015 59.47 60.48 58.83 60.18 1,076,952 +0.60(+1.00%)
Oct 30, 2015 59.13 60.00 58.73 59.58 1,058,218 +0.75(+1.28%)
Oct 29, 2015 58.36 59.25 58.07 58.83 1,168,363 +0.27(+0.46%)
Oct 28, 2015 57.76 59.23 57.54 58.56 889,511 +0.97(+1.68%)
Oct 27, 2015 58.07 58.38 57.18 57.59 1,266,606 -0.77(-1.32%)
Oct 26, 2015 57.76 58.45 57.26 58.36 1,091,687 +0.40(+0.69%)
Oct 23, 2015 57.83 58.69 57.44 57.96 1,834,504 +0.59(+1.03%)
Oct 22, 2015 56.31 58.03 56.31 57.37 1,798,622 +1.87(+3.37%)
Oct 21, 2015 55.11 56.32 54.46 55.50 1,481,314 +0.53(+0.97%)
Oct 20, 2015 54.08 56.27 54.06 54.96 2,996,103 +1.53(+2.86%)
Oct 19, 2015 53.35 53.84 52.81 53.43 1,266,570 -0.29(-0.54%)
Oct 16, 2015 53.78 54.09 52.66 53.73 1,313,949 +0.15(+0.28%)
Oct 15, 2015 53.55 53.58 52.36 53.57 1,076,604 +0.35(+0.66%)
Oct 14, 2015 52.86 53.47 52.74 53.22 1,031,442 +0.15(+0.28%)
Oct 13, 2015 52.79 53.71 52.41 53.07 1,258,191 -0.56(-1.04%)
Oct 12, 2015 53.52 53.93 53.02 53.63 1,208,148 -0.65(-1.20%)
Oct 09, 2015 55.88 56.33 54.15 54.28 1,166,277 -1.53(-2.74%)
Oct 08, 2015 54.47 56.00 54.47 55.81 849,578 +1.13(+2.06%)
Oct 07, 2015 54.00 55.03 53.54 54.69 1,157,003 +0.73(+1.35%)
Oct 06, 2015 53.76 54.21 52.77 53.96 1,385,277 +1.18(+2.23%)
Oct 05, 2015 51.72 53.31 51.55 52.78 1,354,102 +1.53(+2.98%)
Oct 02, 2015 49.52 51.26 48.90 51.25 1,395,414 +1.09(+2.16%)
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.