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 (%)
Jul 31, 2012 30.09 30.57 29.89 30.18 3,827,005 +0.08(+0.26%)
Jul 30, 2012 30.06 30.51 29.94 30.10 2,893,953 -0.13(-0.42%)
Jul 27, 2012 30.23 30.72 29.96 30.23 3,068,028 +0.46(+1.54%)
Jul 26, 2012 29.57 29.85 29.03 29.77 2,201,665 +0.48(+1.65%)
Jul 25, 2012 29.70 29.75 28.36 29.28 3,537,165 -0.44(-1.49%)
Jul 24, 2012 29.82 31.51 28.50 29.73 4,607,799 +1.61(+5.74%)
Jul 23, 2012 27.56 28.37 27.29 28.11 2,910,593 -0.33(-1.17%)
Jul 20, 2012 28.82 29.04 28.38 28.44 2,985,882 -0.70(-2.42%)
Jul 19, 2012 27.75 29.23 27.70 29.15 3,321,974 +1.49(+5.38%)
Jul 18, 2012 27.57 28.16 27.24 27.66 2,065,060 -0.01(-0.03%)
Jul 17, 2012 27.07 27.72 26.96 27.67 2,307,765 +0.63(+2.31%)
Jul 16, 2012 27.10 27.23 26.55 27.04 1,429,093 -0.26(-0.96%)
Jul 13, 2012 26.68 27.42 26.51 27.31 2,119,038 +0.83(+3.14%)
Jul 12, 2012 26.43 26.68 25.94 26.47 2,402,378 -0.27(-1.01%)
Jul 11, 2012 26.69 26.96 26.55 26.74 2,490,561 +0.07(+0.27%)
Jul 10, 2012 27.12 27.53 26.42 26.67 2,759,766 +0.33(+1.26%)
Jul 09, 2012 26.43 26.47 25.96 26.34 2,093,344 -0.17(-0.63%)
Jul 06, 2012 26.66 26.78 26.42 26.51 2,381,164 -0.63(-2.33%)
Jul 05, 2012 27.06 27.53 27.01 27.14 2,384,540 -0.13(-0.49%)
Jul 03, 2012 26.60 27.50 26.59 27.27 1,597,229 +0.73(+2.74%)
Jul 02, 2012 27.42 27.42 26.25 26.55 3,110,407 -0.85(-3.12%)
Jun 29, 2012 27.50 27.68 27.18 27.40 2,736,431 +0.81(+3.04%)
Jun 28, 2012 26.96 27.16 26.31 26.59 3,760,902 -0.75(-2.75%)
Jun 27, 2012 27.56 27.67 27.20 27.34 2,292,552 -0.29(-1.03%)
Jun 26, 2012 27.61 27.93 27.45 27.63 1,576,946 +0.06(+0.20%)
Jun 25, 2012 27.61 27.66 27.04 27.57 1,510,090 -0.61(-2.16%)
Jun 22, 2012 28.49 28.49 27.37 28.18 2,743,063 +0.06(+0.20%)
Jun 21, 2012 30.43 30.46 28.07 28.13 3,279,229 -2.33(-7.66%)
Jun 20, 2012 30.96 31.10 30.26 30.46 1,621,114 -0.46(-1.48%)
Jun 19, 2012 30.50 31.36 30.50 30.92 1,657,995 +0.85(+2.84%)
Jun 18, 2012 30.00 30.34 29.64 30.07 1,813,064 -0.11(-0.37%)
Jun 15, 2012 29.13 30.25 29.05 30.18 1,965,501 +1.26(+4.35%)
Jun 14, 2012 29.51 29.58 28.33 28.92 3,451,929 -0.54(-1.83%)
Jun 13, 2012 30.01 30.23 29.22 29.46 1,529,514 -0.82(-2.72%)
Jun 12, 2012 30.08 30.44 29.77 30.28 1,972,774 +0.44(+1.46%)
Jun 11, 2012 30.91 30.99 29.82 29.85 2,113,437 -0.55(-1.82%)
Jun 08, 2012 30.87 30.87 30.23 30.40 2,266,440 -0.65(-2.09%)
Jun 07, 2012 31.78 32.33 30.95 31.05 1,962,521 +0.10(+0.33%)
Jun 06, 2012 30.54 31.34 30.47 30.95 2,170,380 +0.87(+2.89%)
Jun 05, 2012 29.33 30.08 29.22 30.08 1,276,173 +0.49(+1.66%)
Jun 04, 2012 30.02 30.02 28.66 29.58 2,118,940 -0.28(-0.93%)
Jun 01, 2012 30.45 30.69 29.68 29.86 3,378,187 -1.65(-5.22%)
May 31, 2012 31.89 31.89 31.27 31.51 2,443,879 -0.39(-1.22%)
May 30, 2012 32.73 32.73 31.74 31.90 1,859,404 -1.51(-4.53%)
May 29, 2012 32.81 33.55 32.77 33.41 1,686,949 +1.13(+3.51%)
May 25, 2012 32.30 32.51 32.10 32.28 964,754 -0.02(-0.07%)
May 24, 2012 32.81 32.85 31.81 32.30 2,129,808 -0.40(-1.21%)
May 23, 2012 32.09 32.73 31.50 32.70 2,122,391 +0.04(+0.12%)
May 22, 2012 33.36 33.54 32.43 32.66 2,184,239 -0.66(-2.00%)
May 21, 2012 31.75 33.38 31.67 33.32 2,023,337 +1.59(+5.01%)
May 18, 2012 32.01 32.23 31.58 31.73 2,054,738 -0.10(-0.30%)
May 17, 2012 32.99 33.17 31.82 31.82 1,799,301 -1.16(-3.50%)
May 16, 2012 34.01 34.71 32.98 32.98 2,351,491 -0.93(-2.73%)
May 15, 2012 34.57 34.57 33.83 33.91 2,717,647 -0.67(-1.95%)
May 14, 2012 35.02 35.11 34.56 34.58 2,157,335 -1.04(-2.91%)
May 11, 2012 34.34 35.71 34.34 35.62 3,239,020 +0.16(+0.45%)
May 10, 2012 35.80 36.01 35.15 35.46 2,305,319 +0.00(+0.00%)
May 09, 2012 35.14 35.84 34.52 35.46 2,682,347 -0.25(-0.71%)
May 08, 2012 36.01 36.02 34.97 35.71 3,277,685 -0.56(-1.55%)
May 07, 2012 36.52 36.78 36.26 36.27 3,427,613 -0.42(-1.14%)
May 04, 2012 37.15 37.15 36.53 36.69 4,164,979 -0.85(-2.28%)
May 03, 2012 37.82 37.82 37.38 37.55 2,862,075 -0.18(-0.48%)
May 02, 2012 37.98 38.01 37.51 37.73 2,411,800 -0.52(-1.37%)
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.