Celanese Corp (NY: CE )

126.91 +1.14 (+0.91%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 59.40 59.67 59.14 59.18 1,555,519 +0.16(+0.27%)
Jun 29, 2015 59.32 59.87 58.92 59.02 2,060,516 -1.07(-1.78%)
Jun 26, 2015 59.29 60.20 59.00 60.09 1,788,624 +1.08(+1.83%)
Jun 25, 2015 58.94 59.30 58.66 59.01 733,051 +0.08(+0.14%)
Jun 24, 2015 59.07 59.40 58.84 58.93 790,728 -0.22(-0.38%)
Jun 23, 2015 59.19 59.36 58.82 59.15 1,022,355 +0.12(+0.20%)
Jun 22, 2015 58.79 59.25 58.45 59.04 1,309,147 +0.37(+0.63%)
Jun 19, 2015 58.82 58.87 58.46 58.66 1,272,938 -0.10(-0.17%)
Jun 18, 2015 58.09 59.10 58.08 58.76 814,710 +0.72(+1.23%)
Jun 17, 2015 58.04 58.52 57.59 58.05 815,838 +0.22(+0.38%)
Jun 16, 2015 57.67 57.98 57.36 57.83 977,057 +0.20(+0.34%)
Jun 15, 2015 57.56 57.80 57.29 57.63 953,119 -0.45(-0.78%)
Jun 12, 2015 58.21 58.21 57.90 58.08 788,123 -0.44(-0.75%)
Jun 11, 2015 58.45 58.59 58.25 58.52 726,434 +0.06(+0.10%)
Jun 10, 2015 58.08 58.47 57.81 58.46 993,749 +0.67(+1.15%)
Jun 09, 2015 57.75 58.15 57.56 57.79 1,180,024 +0.38(+0.66%)
Jun 08, 2015 57.54 57.74 57.28 57.41 2,424,744 -0.34(-0.58%)
Jun 05, 2015 57.36 57.78 57.00 57.75 944,415 +0.30(+0.52%)
Jun 04, 2015 57.69 57.97 57.16 57.45 1,096,908 -0.70(-1.20%)
Jun 03, 2015 57.63 58.41 57.24 58.15 1,290,793 +0.84(+1.47%)
Jun 02, 2015 56.85 57.63 56.43 57.31 1,161,287 +0.43(+0.75%)
Jun 01, 2015 56.80 56.94 56.23 56.89 1,125,502 +0.21(+0.36%)
May 29, 2015 56.60 56.83 56.31 56.68 1,508,415 +0.17(+0.31%)
May 28, 2015 56.01 56.57 55.82 56.51 1,044,932 +0.29(+0.51%)
May 27, 2015 55.45 56.27 55.34 56.22 1,005,717 +0.84(+1.52%)
May 26, 2015 55.73 55.73 55.10 55.38 1,185,896 -0.48(-0.85%)
May 22, 2015 55.86 55.86 55.86 55.86 645,730 -0.21(-0.37%)
May 21, 2015 55.67 56.30 55.35 56.06 960,971 +0.54(+0.98%)
May 20, 2015 55.09 55.84 55.00 55.52 720,187 +0.35(+0.64%)
May 19, 2015 55.73 55.88 54.89 55.17 531,198 -0.40(-0.73%)
May 18, 2015 55.15 55.68 54.63 55.57 887,865 +0.41(+0.75%)
May 15, 2015 55.02 55.16 54.61 55.16 441,584 +0.06(+0.10%)
May 14, 2015 55.35 55.55 54.95 55.10 946,689 +0.34(+0.62%)
May 13, 2015 54.10 54.92 54.04 54.76 710,664 +0.65(+1.20%)
May 12, 2015 54.58 54.63 53.86 54.11 809,148 -0.59(-1.08%)
May 11, 2015 55.36 55.45 54.64 54.71 726,205 -0.70(-1.26%)
May 08, 2015 54.50 55.91 54.50 55.41 804,321 +0.66(+1.20%)
May 07, 2015 54.80 54.89 54.14 54.75 1,596,763 -0.21(-0.39%)
May 06, 2015 55.31 55.46 54.51 54.96 908,668 +0.12(+0.21%)
May 05, 2015 55.31 55.73 54.83 54.85 1,377,873 -0.28(-0.51%)
May 04, 2015 55.22 55.41 54.86 55.12 1,127,804 -0.17(-0.31%)
May 01, 2015 54.55 55.46 54.38 55.30 920,533 +0.67(+1.22%)
Apr 30, 2015 54.50 55.10 54.33 54.63 1,373,844 +0.32(+0.59%)
Apr 29, 2015 53.62 54.49 53.47 54.31 1,207,826 +0.34(+0.64%)
Apr 28, 2015 53.83 54.24 53.38 53.97 996,690 +0.22(+0.41%)
Apr 27, 2015 54.00 54.56 53.69 53.74 861,796 -0.22(-0.41%)
Apr 24, 2015 53.56 54.23 53.46 53.97 1,332,059 +0.61(+1.15%)
Apr 23, 2015 54.15 54.42 53.29 53.35 1,692,774 -0.53(-0.99%)
Apr 22, 2015 54.04 54.59 53.74 53.88 1,596,116 -0.16(-0.29%)
Apr 21, 2015 54.29 54.57 53.28 54.04 2,487,970 -0.49(-0.90%)
Apr 20, 2015 55.18 55.32 54.20 54.53 3,082,468 -0.52(-0.95%)
Apr 17, 2015 52.86 55.48 52.47 55.06 8,238,104 +7.41(+15.55%)
Apr 16, 2015 47.01 47.99 46.97 47.65 1,777,039 +0.34(+0.71%)
Apr 15, 2015 47.19 47.43 47.09 47.31 1,740,326 +0.37(+0.79%)
Apr 14, 2015 47.00 47.30 46.89 46.94 899,326 -0.29(-0.61%)
Apr 13, 2015 48.30 48.30 47.23 47.23 1,187,447 -1.06(-2.19%)
Apr 10, 2015 47.88 48.30 47.74 48.29 857,794 +0.41(+0.86%)
Apr 09, 2015 46.88 47.93 46.68 47.88 1,039,357 +0.92(+1.95%)
Apr 08, 2015 46.52 47.02 46.52 46.96 845,896 +0.44(+0.95%)
Apr 07, 2015 46.38 46.67 46.30 46.52 596,485 +0.18(+0.39%)
Apr 06, 2015 45.45 46.47 45.19 46.34 681,482 +0.89(+1.95%)
Apr 02, 2015 45.32 45.45 45.45 45.45 913,332 +0.03(+0.07%)
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.