Celanese Corp (NY: CE )

154.49 +1.30 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 30.57 30.77 30.19 30.49 2,047,758 +0.20(+0.66%)
Aug 30, 2012 30.97 30.97 30.26 30.30 2,075,752 -0.76(-2.44%)
Aug 29, 2012 31.59 31.62 31.00 31.05 2,125,750 -0.78(-2.45%)
Aug 27, 2012 32.19 32.26 31.66 31.83 1,084,691 -0.30(-0.94%)
Aug 24, 2012 32.26 32.47 31.94 32.14 822,605 -0.36(-1.10%)
Aug 23, 2012 32.64 33.00 32.33 32.50 1,030,217 -0.20(-0.61%)
Aug 22, 2012 32.40 32.73 31.97 32.69 1,479,004 +0.18(+0.54%)
Aug 21, 2012 32.68 33.11 32.35 32.52 1,194,754 -0.06(-0.20%)
Aug 20, 2012 32.75 32.85 32.35 32.58 1,734,093 -0.33(-0.99%)
Aug 17, 2012 33.20 33.33 32.75 32.91 1,815,037 -0.19(-0.58%)
Aug 16, 2012 32.21 33.45 32.14 33.10 3,202,754 +0.81(+2.52%)
Aug 15, 2012 30.73 32.35 30.73 32.29 2,918,693 +1.12(+3.61%)
Aug 14, 2012 31.95 32.06 31.09 31.16 1,368,266 -0.51(-1.61%)
Aug 13, 2012 32.28 32.43 31.49 31.67 1,543,910 -0.76(-2.33%)
Aug 10, 2012 31.59 32.77 31.34 32.43 3,585,764 +0.57(+1.78%)
Aug 09, 2012 32.04 32.33 31.55 31.87 2,214,928 -0.33(-1.04%)
Aug 08, 2012 31.42 32.30 31.33 32.20 2,296,519 +0.71(+2.25%)
Aug 07, 2012 31.03 31.71 31.02 31.49 2,560,785 +0.64(+2.07%)
Aug 06, 2012 30.71 31.14 30.67 30.85 2,366,316 +0.33(+1.10%)
Aug 03, 2012 30.63 30.65 30.17 30.52 1,923,641 +0.54(+1.81%)
Aug 02, 2012 29.90 30.36 29.49 29.98 1,994,925 -0.16(-0.52%)
Aug 01, 2012 30.90 31.06 30.11 30.13 1,879,327 -0.20(-0.66%)
Jul 31, 2012 30.24 30.72 30.04 30.33 3,807,751 +0.08(+0.26%)
Jul 30, 2012 30.21 30.66 30.09 30.25 2,879,394 -0.13(-0.42%)
Jul 27, 2012 30.39 30.88 30.11 30.38 3,052,594 +0.46(+1.54%)
Jul 26, 2012 29.72 30.00 29.18 29.92 2,190,589 +0.49(+1.65%)
Jul 25, 2012 29.85 29.90 28.50 29.43 3,519,370 -0.45(-1.49%)
Jul 24, 2012 29.97 31.67 28.64 29.88 4,584,617 +1.62(+5.74%)
Jul 23, 2012 27.70 28.51 27.43 28.25 2,895,950 -0.33(-1.17%)
Jul 20, 2012 28.97 29.19 28.52 28.59 2,970,861 -0.71(-2.42%)
Jul 19, 2012 27.89 29.38 27.84 29.30 3,305,261 +1.50(+5.38%)
Jul 18, 2012 27.71 28.30 27.38 27.80 2,054,671 -0.01(-0.03%)
Jul 17, 2012 27.20 27.86 27.10 27.81 2,296,155 +0.63(+2.31%)
Jul 16, 2012 27.24 27.37 26.69 27.18 1,421,903 -0.26(-0.96%)
Jul 13, 2012 26.81 27.56 26.64 27.44 2,108,377 +0.84(+3.14%)
Jul 12, 2012 26.57 26.81 26.07 26.61 2,390,292 -0.27(-1.01%)
Jul 11, 2012 26.82 27.10 26.68 26.88 2,478,031 +0.07(+0.27%)
Jul 10, 2012 27.26 27.67 26.55 26.81 2,745,881 +0.33(+1.26%)
Jul 09, 2012 26.56 26.61 26.09 26.47 2,082,813 -0.17(-0.63%)
Jul 06, 2012 26.80 26.92 26.55 26.64 2,369,184 -0.64(-2.33%)
Jul 05, 2012 27.20 27.67 27.15 27.28 2,372,544 -0.14(-0.49%)
Jul 03, 2012 26.74 27.64 26.73 27.41 1,589,193 +0.73(+2.74%)
Jul 02, 2012 27.55 27.55 26.39 26.68 3,094,759 -0.86(-3.12%)
Jun 29, 2012 27.64 27.82 27.32 27.54 2,722,665 +0.81(+3.04%)
Jun 28, 2012 27.10 27.30 26.44 26.73 3,741,981 -0.76(-2.75%)
Jun 27, 2012 27.70 27.81 27.34 27.48 2,281,019 -0.29(-1.03%)
Jun 26, 2012 27.75 28.07 27.59 27.77 1,569,012 +0.06(+0.20%)
Jun 25, 2012 27.75 27.80 27.18 27.71 1,502,493 -0.61(-2.16%)
Jun 22, 2012 28.64 28.64 27.51 28.33 2,729,263 +0.06(+0.20%)
Jun 21, 2012 30.59 30.61 28.21 28.27 3,262,732 -2.35(-7.66%)
Jun 20, 2012 31.12 31.25 30.41 30.62 1,612,958 -0.46(-1.48%)
Jun 19, 2012 30.66 31.52 30.66 31.08 1,649,654 +0.86(+2.84%)
Jun 18, 2012 30.15 30.49 29.79 30.22 1,803,943 -0.11(-0.37%)
Jun 15, 2012 29.28 30.40 29.20 30.33 1,955,613 +1.26(+4.35%)
Jun 14, 2012 29.66 29.73 28.48 29.07 3,434,563 -0.54(-1.83%)
Jun 13, 2012 30.16 30.38 29.37 29.61 1,521,819 -0.83(-2.72%)
Jun 12, 2012 30.23 30.59 29.93 30.43 1,962,849 +0.44(+1.46%)
Jun 11, 2012 31.06 31.15 29.97 30.00 2,102,804 -0.56(-1.82%)
Jun 08, 2012 31.02 31.02 30.38 30.55 2,255,037 -0.65(-2.09%)
Jun 07, 2012 31.95 32.49 31.11 31.21 1,952,647 +0.10(+0.33%)
Jun 06, 2012 30.70 31.50 30.63 31.10 2,159,461 +0.88(+2.89%)
Jun 05, 2012 29.48 30.24 29.37 30.23 1,269,753 +0.49(+1.66%)
Jun 04, 2012 30.17 30.17 28.80 29.73 2,108,280 -0.28(-0.93%)
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.