Celanese Corp (NY: CE )

126.37 +0.61 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 54.35 54.94 53.87 54.93 1,097,189 +0.87(+1.61%)
Jun 29, 2016 53.37 54.11 52.90 54.05 1,203,244 +1.49(+2.83%)
Jun 28, 2016 52.62 52.80 51.94 52.57 1,131,910 +0.95(+1.84%)
Jun 27, 2016 54.03 54.03 51.28 51.62 2,073,919 -3.32(-6.05%)
Jun 24, 2016 56.42 56.74 54.41 54.94 2,074,393 -3.47(-5.93%)
Jun 23, 2016 58.71 58.73 58.17 58.41 1,200,202 +0.55(+0.94%)
Jun 22, 2016 58.43 58.43 57.83 57.86 732,946 -0.28(-0.48%)
Jun 21, 2016 58.60 58.77 57.80 58.14 738,610 -0.46(-0.79%)
Jun 20, 2016 59.58 59.88 58.52 58.60 1,109,261 -0.18(-0.31%)
Jun 17, 2016 58.63 59.18 58.43 58.79 864,428 +0.24(+0.42%)
Jun 16, 2016 57.85 58.64 57.27 58.54 939,254 +0.13(+0.23%)
Jun 15, 2016 58.49 59.06 58.22 58.41 702,558 +0.18(+0.30%)
Jun 14, 2016 58.38 58.66 57.64 58.23 619,989 -0.39(-0.67%)
Jun 13, 2016 59.01 59.58 58.38 58.63 815,831 -0.70(-1.17%)
Jun 10, 2016 58.95 59.60 58.95 59.32 725,188 -0.19(-0.32%)
Jun 09, 2016 60.14 60.14 59.30 59.52 588,718 -1.12(-1.85%)
Jun 08, 2016 60.60 60.88 60.10 60.64 992,273 +0.35(+0.58%)
Jun 07, 2016 59.89 60.66 59.89 60.29 1,430,990 +0.34(+0.56%)
Jun 06, 2016 59.67 60.27 59.44 59.95 977,330 +0.65(+1.09%)
Jun 03, 2016 58.98 59.48 58.68 59.31 827,157 +0.05(+0.09%)
Jun 02, 2016 58.62 59.39 58.46 59.26 1,046,682 +0.29(+0.50%)
Jun 01, 2016 58.80 59.11 58.20 58.96 1,193,749 -0.18(-0.31%)
May 31, 2016 59.55 59.77 58.79 59.15 1,086,373 -0.43(-0.72%)
May 27, 2016 59.37 59.58 59.58 59.58 1,067,069 +0.08(+0.14%)
May 26, 2016 60.29 60.39 59.48 59.49 590,489 -0.67(-1.12%)
May 25, 2016 59.35 60.52 59.25 60.16 790,324 +0.97(+1.63%)
May 24, 2016 58.85 59.61 58.65 59.20 562,293 +0.43(+0.73%)
May 23, 2016 58.90 59.11 58.53 58.77 597,132 -0.16(-0.27%)
May 20, 2016 58.74 59.25 58.31 58.93 670,312 +0.60(+1.04%)
May 19, 2016 58.57 59.03 58.02 58.33 840,933 -0.53(-0.90%)
May 18, 2016 59.26 59.86 58.48 58.85 777,740 -0.76(-1.27%)
May 17, 2016 59.53 60.20 59.10 59.61 998,306 +0.06(+0.10%)
May 16, 2016 58.92 59.89 58.81 59.55 933,644 +0.85(+1.44%)
May 13, 2016 59.16 59.94 58.62 58.70 868,589 -0.65(-1.10%)
May 12, 2016 59.79 60.05 58.96 59.36 788,245 +0.23(+0.40%)
May 11, 2016 59.59 60.15 59.12 59.12 704,250 -0.45(-0.76%)
May 10, 2016 59.14 59.63 58.75 59.58 838,419 +1.02(+1.75%)
May 09, 2016 58.91 59.13 58.17 58.55 926,500 -0.89(-1.50%)
May 06, 2016 58.76 59.67 58.56 59.44 816,239 +0.27(+0.45%)
May 05, 2016 59.56 60.03 59.11 59.17 750,890 +0.02(+0.03%)
May 04, 2016 59.18 59.89 58.91 59.16 683,271 -0.41(-0.69%)
May 03, 2016 58.91 59.68 58.56 59.57 1,179,912 -0.23(-0.38%)
May 02, 2016 59.66 60.08 58.92 59.79 1,385,291 +0.46(+0.78%)
Apr 29, 2016 59.93 60.10 58.67 59.33 1,174,121 -0.10(-0.17%)
Apr 28, 2016 59.44 60.37 59.24 59.43 809,951 -0.27(-0.45%)
Apr 27, 2016 59.21 60.01 59.03 59.70 1,067,754 +0.08(+0.14%)
Apr 26, 2016 59.18 60.25 59.18 59.62 947,988 +0.49(+0.83%)
Apr 25, 2016 59.99 60.27 58.78 59.13 1,162,185 -1.23(-2.03%)
Apr 22, 2016 59.36 60.68 59.36 60.35 1,174,079 +1.30(+2.21%)
Apr 21, 2016 59.62 60.10 58.98 59.05 984,272 -0.68(-1.13%)
Apr 20, 2016 58.47 59.80 57.94 59.73 1,881,478 +1.49(+2.57%)
Apr 19, 2016 60.62 62.25 58.05 58.23 3,381,807 -0.10(-0.17%)
Apr 18, 2016 57.35 58.44 57.21 58.33 1,861,694 +0.46(+0.79%)
Apr 15, 2016 57.91 58.56 57.70 57.87 819,208 -0.02(-0.03%)
Apr 14, 2016 57.79 58.45 57.66 57.89 837,382 +0.11(+0.19%)
Apr 13, 2016 57.57 57.80 57.05 57.78 727,297 +0.73(+1.27%)
Apr 12, 2016 56.23 57.36 55.89 57.05 1,129,823 +1.08(+1.92%)
Apr 11, 2016 56.29 56.95 55.91 55.98 945,697 +0.05(+0.09%)
Apr 08, 2016 55.71 56.19 55.51 55.93 1,139,122 +1.15(+2.10%)
Apr 07, 2016 55.59 56.09 54.41 54.78 799,815 -1.29(-2.29%)
Apr 06, 2016 54.93 56.08 54.52 56.06 997,649 +1.05(+1.91%)
Apr 05, 2016 54.57 55.64 54.57 55.01 1,069,826 -0.28(-0.51%)
Apr 04, 2016 55.49 55.64 54.93 55.29 945,032 -0.34(-0.62%)
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.