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, 2014 51.95 52.36 51.75 52.00 1,386,315 +0.18(+0.34%)
Jun 27, 2014 51.17 51.82 50.92 51.82 3,329,316 +0.53(+1.04%)
Jun 26, 2014 51.87 52.00 51.02 51.29 1,135,980 -0.57(-1.11%)
Jun 25, 2014 51.45 52.04 51.44 51.86 872,232 +0.48(+0.93%)
Jun 24, 2014 52.23 52.61 51.36 51.38 844,455 -0.95(-1.81%)
Jun 23, 2014 52.51 52.72 52.19 52.33 696,299 +0.03(+0.06%)
Jun 20, 2014 52.35 52.48 52.09 52.30 721,348 +0.00(+0.00%)
Jun 19, 2014 52.00 52.30 51.90 52.30 625,996 +0.10(+0.19%)
Jun 18, 2014 51.83 52.33 51.72 52.20 735,400 +0.56(+1.08%)
Jun 17, 2014 51.69 52.25 51.55 51.64 653,957 -0.07(-0.14%)
Jun 16, 2014 51.77 51.87 51.43 51.72 739,137 -0.19(-0.36%)
Jun 13, 2014 51.81 52.02 51.42 51.90 693,882 -0.02(-0.05%)
Jun 12, 2014 52.03 52.49 51.72 51.93 1,350,386 -0.17(-0.33%)
Jun 11, 2014 51.44 52.12 51.19 52.10 1,554,701 +0.67(+1.31%)
Jun 10, 2014 51.38 51.67 51.10 51.43 1,121,307 -0.57(-1.10%)
Jun 06, 2014 51.81 52.01 51.69 52.00 688,114 +0.33(+0.64%)
Jun 05, 2014 51.18 51.83 50.79 51.67 888,453 +0.62(+1.22%)
Jun 04, 2014 50.96 51.26 50.84 51.04 757,122 -0.06(-0.13%)
Jun 03, 2014 50.55 51.42 50.53 51.11 756,686 +0.29(+0.57%)
Jun 02, 2014 50.89 50.94 50.45 50.82 870,428 +0.10(+0.19%)
May 30, 2014 50.65 50.89 50.18 50.72 1,844,034 -0.02(-0.05%)
May 29, 2014 49.77 50.76 49.65 50.75 1,204,454 +1.22(+2.47%)
May 28, 2014 49.48 49.74 48.97 49.52 1,276,184 +0.01(+0.02%)
May 27, 2014 49.68 50.02 49.17 49.52 1,113,597 +0.02(+0.05%)
May 23, 2014 49.10 49.49 49.49 49.49 943,937 +0.17(+0.34%)
May 22, 2014 48.85 49.70 48.71 49.32 886,235 +0.43(+0.88%)
May 21, 2014 47.96 49.02 47.91 48.89 1,106,508 +1.08(+2.25%)
May 20, 2014 48.19 48.68 47.73 47.82 1,057,999 -0.49(-1.00%)
May 19, 2014 48.06 48.89 48.06 48.30 1,129,736 +0.20(+0.42%)
May 16, 2014 47.43 48.12 46.80 48.10 1,792,028 +0.87(+1.85%)
May 15, 2014 48.29 48.35 46.72 47.23 1,670,264 -1.08(-2.24%)
May 14, 2014 48.72 48.83 48.21 48.31 778,330 -0.36(-0.73%)
May 13, 2014 49.31 49.40 48.60 48.67 1,137,590 -0.59(-1.20%)
May 12, 2014 48.37 49.27 48.37 49.26 1,126,190 +1.11(+2.30%)
May 09, 2014 48.66 48.88 47.93 48.15 1,727,831 -0.48(-0.98%)
May 08, 2014 48.97 49.08 48.38 48.63 1,564,682 -0.49(-0.99%)
May 07, 2014 49.45 49.56 48.66 49.11 1,560,668 -0.30(-0.61%)
May 06, 2014 49.51 49.63 49.21 49.41 1,363,173 -0.27(-0.54%)
May 05, 2014 49.17 49.97 49.10 49.68 1,132,371 +0.19(+0.38%)
May 02, 2014 49.53 50.14 49.44 49.49 990,362 -0.02(-0.05%)
May 01, 2014 49.48 49.58 49.15 49.52 1,343,073 +0.02(+0.05%)
Apr 30, 2014 48.90 49.63 48.66 49.49 1,698,012 +0.52(+1.05%)
Apr 29, 2014 48.39 49.05 48.32 48.98 1,480,999 +0.86(+1.79%)
Apr 28, 2014 48.21 48.68 47.54 48.11 1,267,806 +0.35(+0.74%)
Apr 25, 2014 47.60 47.87 47.31 47.76 1,109,904 +0.06(+0.14%)
Apr 24, 2014 48.10 48.32 47.51 47.70 1,067,663 -0.31(-0.65%)
Apr 23, 2014 48.48 48.59 47.46 48.01 1,443,625 -0.40(-0.83%)
Apr 22, 2014 48.72 49.81 48.29 48.41 4,182,604 +1.59(+3.39%)
Apr 21, 2014 46.43 47.11 46.16 46.83 1,873,640 +0.44(+0.96%)
Apr 17, 2014 45.99 46.38 46.38 46.38 1,307,499 +0.44(+0.96%)
Apr 16, 2014 45.75 46.33 45.67 45.94 1,167,199 +0.65(+1.44%)
Apr 15, 2014 44.74 45.29 44.30 45.29 836,866 +0.53(+1.19%)
Apr 14, 2014 44.34 45.22 44.17 44.75 1,229,897 +0.73(+1.65%)
Apr 11, 2014 44.17 44.50 43.89 44.03 749,570 -0.29(-0.65%)
Apr 10, 2014 44.73 45.35 44.22 44.32 714,022 -0.52(-1.17%)
Apr 09, 2014 44.86 45.13 44.49 44.84 1,355,172 +0.06(+0.13%)
Apr 08, 2014 44.42 44.88 44.09 44.79 1,246,567 +0.53(+1.20%)
Apr 07, 2014 45.68 45.78 43.99 44.25 970,802 -1.52(-3.33%)
Apr 04, 2014 46.24 46.62 45.46 45.78 828,888 -0.01(-0.02%)
Apr 03, 2014 45.74 46.12 45.64 45.79 861,235 +0.19(+0.41%)
Apr 02, 2014 45.18 45.61 44.97 45.60 665,109 +0.46(+1.02%)
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.