Celanese Corp (NY: CE )

127.73 +0.83 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 43.17 43.35 42.76 43.01 1,244,798 -0.19(-0.45%)
Feb 27, 2014 42.57 43.23 42.50 43.21 1,149,762 +0.57(+1.34%)
Feb 26, 2014 42.22 42.95 42.22 42.64 844,577 +0.47(+1.11%)
Feb 25, 2014 42.34 42.65 41.98 42.17 922,770 -0.18(-0.42%)
Feb 24, 2014 41.95 42.76 41.94 42.35 948,269 +0.35(+0.84%)
Feb 21, 2014 42.66 42.77 41.97 41.99 1,138,639 -0.64(-1.51%)
Feb 20, 2014 42.20 42.66 42.02 42.64 1,020,985 +0.48(+1.13%)
Feb 19, 2014 42.24 42.62 41.81 42.16 1,154,553 -0.07(-0.17%)
Feb 18, 2014 42.98 42.98 41.82 42.23 1,874,769 -0.55(-1.28%)
Feb 14, 2014 42.53 42.78 42.78 42.78 937,243 +0.24(+0.57%)
Feb 13, 2014 41.74 42.82 41.73 42.54 1,764,864 +0.45(+1.07%)
Feb 12, 2014 41.52 42.28 41.46 42.09 2,212,040 +0.79(+1.91%)
Feb 11, 2014 41.11 41.45 40.95 41.30 1,774,718 +0.11(+0.27%)
Feb 10, 2014 41.11 41.51 40.68 41.19 1,731,023 +0.07(+0.18%)
Feb 07, 2014 41.55 42.19 40.36 41.11 2,050,695 +0.43(+1.07%)
Feb 06, 2014 40.03 40.84 39.97 40.68 2,660,342 +0.88(+2.20%)
Feb 05, 2014 39.74 40.05 39.20 39.80 1,906,652 -0.02(-0.04%)
Feb 04, 2014 39.46 40.00 39.46 39.82 2,152,983 +0.62(+1.58%)
Feb 03, 2014 40.74 40.92 39.16 39.20 2,217,711 -1.45(-3.57%)
Jan 31, 2014 40.98 41.59 40.63 40.66 1,727,481 -0.70(-1.69%)
Jan 30, 2014 41.68 41.92 41.11 41.35 1,185,249 +0.01(+0.02%)
Jan 29, 2014 41.13 42.06 41.05 41.35 1,571,413 +0.06(+0.16%)
Jan 28, 2014 41.28 41.61 40.62 41.28 2,421,444 -0.01(-0.02%)
Jan 27, 2014 42.69 42.69 41.23 41.29 3,118,554 -1.00(-2.35%)
Jan 24, 2014 42.22 44.56 41.13 42.29 5,126,307 -1.78(-4.04%)
Jan 23, 2014 43.52 44.31 43.52 44.07 2,067,307 -0.13(-0.29%)
Jan 22, 2014 43.93 44.28 43.37 44.20 1,463,307 +0.29(+0.66%)
Jan 21, 2014 44.57 44.87 43.79 43.91 1,065,705 -0.33(-0.74%)
Jan 17, 2014 44.98 44.24 44.24 44.24 1,435,153 -0.77(-1.71%)
Jan 16, 2014 44.72 45.13 44.62 45.01 1,246,803 +0.22(+0.50%)
Jan 15, 2014 44.48 45.10 44.39 44.78 1,045,740 +0.31(+0.69%)
Jan 14, 2014 43.32 44.50 43.25 44.48 1,468,841 +1.24(+2.86%)
Jan 13, 2014 43.47 43.50 42.96 43.24 1,108,444 -0.23(-0.54%)
Jan 10, 2014 43.43 43.92 43.18 43.47 921,152 +0.10(+0.22%)
Jan 09, 2014 43.26 43.50 42.22 43.38 1,619,649 +0.22(+0.50%)
Jan 08, 2014 43.89 43.89 42.57 43.16 1,573,842 -0.72(-1.65%)
Jan 07, 2014 43.50 44.12 43.50 43.88 948,317 +0.50(+1.15%)
Jan 06, 2014 44.37 44.42 43.23 43.39 1,513,708 -1.01(-2.28%)
Jan 03, 2014 44.19 44.62 44.08 44.40 587,111 +0.25(+0.56%)
Jan 02, 2014 44.28 44.53 44.07 44.15 914,129 -0.26(-0.58%)
Dec 31, 2013 44.29 44.41 44.41 44.41 668,376 +0.10(+0.22%)
Dec 30, 2013 44.22 44.40 43.69 44.31 549,047 +0.06(+0.13%)
Dec 27, 2013 44.37 44.58 44.09 44.25 475,401 -0.06(-0.14%)
Dec 26, 2013 44.33 44.48 44.02 44.32 568,724 +0.15(+0.35%)
Dec 24, 2013 43.71 44.55 43.55 44.16 539,058 +0.43(+0.99%)
Dec 23, 2013 43.76 44.12 43.43 43.73 705,203 +0.16(+0.37%)
Dec 20, 2013 43.87 43.87 43.19 43.57 1,315,505 -0.06(-0.13%)
Dec 19, 2013 43.85 44.15 43.39 43.63 1,310,374 -0.31(-0.71%)
Dec 18, 2013 43.89 44.17 42.97 43.94 1,248,329 -0.02(-0.05%)
Dec 17, 2013 44.16 44.30 43.60 43.96 1,041,198 -0.16(-0.36%)
Dec 16, 2013 44.48 45.10 43.80 44.12 1,023,470 -0.17(-0.38%)
Dec 13, 2013 44.20 44.47 43.88 44.29 702,819 +0.14(+0.31%)
Dec 12, 2013 44.52 44.73 44.02 44.16 711,351 -0.32(-0.72%)
Dec 11, 2013 45.83 46.19 44.32 44.48 1,103,419 -1.01(-2.22%)
Dec 10, 2013 45.74 46.36 45.42 45.49 905,513 -0.14(-0.32%)
Dec 09, 2013 44.94 45.74 44.76 45.63 1,098,447 +0.77(+1.72%)
Dec 06, 2013 45.10 45.10 44.65 44.86 1,632,897 +0.41(+0.92%)
Dec 05, 2013 44.73 45.21 44.36 44.45 1,155,578 -0.40(-0.89%)
Dec 04, 2013 44.48 44.99 44.26 44.85 1,062,483 +0.29(+0.65%)
Dec 03, 2013 44.77 45.23 44.20 44.57 568,030 -0.48(-1.07%)
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.