Celanese Corp (NY: CE )

127.27 +0.36 (+0.29%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 27.58 27.59 25.61 25.64 7,691,627 -2.64(-9.34%)
Sep 29, 2011 29.85 30.31 28.09 28.28 5,054,367 -0.40(-1.40%)
Sep 28, 2011 31.06 31.29 28.53 28.68 3,455,813 -2.38(-7.66%)
Sep 27, 2011 31.03 32.44 30.80 31.06 3,248,708 +1.11(+3.71%)
Sep 26, 2011 28.74 30.02 28.09 29.95 2,465,218 +1.48(+5.20%)
Sep 23, 2011 28.01 29.30 27.80 28.47 2,977,836 +0.41(+1.46%)
Sep 22, 2011 29.19 29.46 27.01 28.06 6,496,696 -2.58(-8.41%)
Sep 21, 2011 33.93 33.93 30.59 30.64 3,618,662 -3.41(-10.00%)
Sep 20, 2011 34.38 34.60 33.54 34.04 2,403,656 -0.20(-0.60%)
Sep 19, 2011 33.86 34.60 33.41 34.25 1,704,003 -0.50(-1.43%)
Sep 16, 2011 34.94 35.07 34.41 34.75 1,697,915 -0.18(-0.52%)
Sep 15, 2011 34.60 35.14 33.93 34.93 1,862,390 +0.78(+2.29%)
Sep 14, 2011 34.01 34.61 33.03 34.15 2,306,770 +0.40(+1.19%)
Sep 13, 2011 32.28 34.00 32.28 33.74 2,349,988 +1.49(+4.62%)
Sep 12, 2011 31.46 32.70 31.42 32.26 1,915,725 +0.14(+0.44%)
Sep 09, 2011 33.15 33.46 31.85 32.11 3,026,374 -1.66(-4.92%)
Sep 08, 2011 33.95 34.57 33.30 33.78 2,341,010 -0.60(-1.74%)
Sep 07, 2011 33.55 34.41 33.30 34.38 2,987,619 +1.53(+4.66%)
Sep 06, 2011 33.33 33.53 31.75 32.85 5,990,337 -1.81(-5.23%)
Sep 02, 2011 35.35 35.50 34.30 34.66 2,938,643 -1.93(-5.28%)
Sep 01, 2011 37.83 37.83 36.50 36.59 3,853,533 -0.46(-1.25%)
Aug 31, 2011 36.81 37.72 36.61 37.06 3,870,170 +0.76(+2.11%)
Aug 30, 2011 35.66 36.54 35.55 36.29 1,600,152 +0.39(+1.08%)
Aug 29, 2011 34.83 35.94 34.64 35.90 2,378,616 +1.36(+3.92%)
Aug 26, 2011 32.06 34.56 31.73 34.55 3,366,986 +2.10(+6.49%)
Aug 25, 2011 33.22 33.48 32.28 32.44 2,055,320 -0.34(-1.03%)
Aug 24, 2011 31.65 32.87 31.45 32.78 3,050,529 +1.02(+3.23%)
Aug 23, 2011 29.97 31.77 29.54 31.76 3,297,254 +1.96(+6.59%)
Aug 22, 2011 31.39 31.54 29.65 29.80 2,582,997 -0.53(-1.74%)
Aug 19, 2011 30.33 31.81 30.21 30.32 2,506,678 -0.66(-2.14%)
Aug 18, 2011 32.23 32.29 30.43 30.99 4,201,153 -2.91(-8.58%)
Aug 17, 2011 34.72 35.42 33.76 33.89 3,288,234 -0.58(-1.69%)
Aug 16, 2011 34.97 35.72 34.19 34.48 3,456,574 -1.28(-3.57%)
Aug 15, 2011 35.12 35.77 35.02 35.75 3,642,386 +1.24(+3.59%)
Aug 12, 2011 33.39 34.83 33.25 34.52 3,865,727 +1.38(+4.16%)
Aug 11, 2011 31.52 33.76 31.37 33.14 4,165,054 +1.95(+6.27%)
Aug 10, 2011 31.43 32.92 30.56 31.18 3,564,491 -1.82(-5.52%)
Aug 09, 2011 32.70 33.20 30.67 33.00 4,703,911 +3.10(+10.36%)
Aug 08, 2011 32.70 33.27 29.20 29.91 6,000,003 -4.63(-13.40%)
Aug 05, 2011 36.24 36.26 33.66 34.53 5,818,825 -0.94(-2.64%)
Aug 04, 2011 38.32 38.32 35.45 35.47 5,711,221 -3.31(-8.54%)
Aug 03, 2011 40.19 40.40 36.80 38.78 6,775,439 -1.28(-3.21%)
Aug 02, 2011 42.64 42.92 40.03 40.07 3,986,370 -2.97(-6.90%)
Aug 01, 2011 44.40 44.88 42.69 43.04 2,301,011 -0.42(-0.96%)
Jul 29, 2011 42.35 43.85 41.82 43.46 2,337,019 +0.28(+0.66%)
Jul 28, 2011 43.09 44.11 42.86 43.17 2,160,210 +0.32(+0.74%)
Jul 27, 2011 44.30 44.76 42.50 42.86 2,740,661 -1.73(-3.89%)
Jul 26, 2011 44.93 45.16 44.50 44.59 1,611,235 -0.47(-1.03%)
Jul 25, 2011 44.50 45.43 44.28 45.06 2,321,068 -0.35(-0.76%)
Jul 22, 2011 45.18 45.66 45.14 45.40 2,258,908 -0.05(-0.10%)
Jul 21, 2011 43.94 46.25 42.68 45.45 4,852,074 +2.40(+5.57%)
Jul 20, 2011 43.01 43.12 42.34 43.05 2,986,127 +0.36(+0.85%)
Jul 19, 2011 41.97 42.76 41.95 42.69 1,690,348 +1.06(+2.56%)
Jul 18, 2011 41.97 42.25 41.25 41.63 1,234,418 -0.63(-1.49%)
Jul 15, 2011 42.27 42.27 41.58 42.26 805,449 +0.30(+0.71%)
Jul 14, 2011 42.56 43.02 41.75 41.96 1,180,870 -0.43(-1.02%)
Jul 13, 2011 41.85 42.99 41.85 42.39 1,998,542 +0.63(+1.51%)
Jul 12, 2011 41.64 42.48 41.53 41.76 1,319,851 -0.03(-0.08%)
Jul 11, 2011 42.38 42.45 41.52 41.79 1,324,194 -1.20(-2.80%)
Jul 08, 2011 43.00 43.03 42.18 43.00 2,292,195 -0.72(-1.66%)
Jul 07, 2011 43.41 44.60 43.41 43.72 2,365,862 +0.61(+1.42%)
Jul 06, 2011 42.90 43.24 42.30 43.11 1,168,829 -0.06(-0.15%)
Jul 05, 2011 42.55 43.38 42.55 43.17 1,344,226 +0.65(+1.54%)
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.