Celanese Corp (NY: CE )

138.81 USD -2.40 (-1.70%)
Official Closing Price Updated: 7:25 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.04 51.80 50.61 50.64 1,386,893 -0.87(-1.69%)
Jan 30, 2014 51.91 52.21 51.20 51.51 951,567 +0.01(+0.02%)
Jan 29, 2014 51.23 52.39 51.13 51.50 1,261,595 +0.08(+0.16%)
Jan 28, 2014 51.42 51.83 50.60 51.42 1,944,035 -0.01(-0.02%)
Jan 27, 2014 53.17 53.17 51.35 51.43 2,503,703 -1.24(-2.35%)
Jan 24, 2014 52.59 55.50 51.23 52.67 4,115,610 -2.22(-4.04%)
Jan 23, 2014 54.21 55.19 54.21 54.89 1,659,719 -0.16(-0.29%)
Jan 22, 2014 54.72 55.16 54.02 55.05 1,174,803 +0.36(+0.66%)
Jan 21, 2014 55.52 55.89 54.54 54.69 855,592 -0.41(-0.74%)
Jan 17, 2014 56.02 55.10 55.10 55.10 1,152,200 -0.96(-1.71%)
Jan 16, 2014 55.70 56.21 55.58 56.06 1,000,985 +0.28(+0.50%)
Jan 15, 2014 55.40 56.18 55.29 55.78 839,563 +0.38(+0.69%)
Jan 14, 2014 53.96 55.43 53.87 55.40 1,179,246 +1.54(+2.86%)
Jan 13, 2014 54.15 54.18 53.51 53.86 889,905 -0.29(-0.54%)
Jan 10, 2014 54.09 54.70 53.79 54.15 739,539 +0.12(+0.22%)
Jan 09, 2014 53.88 54.18 52.59 54.03 1,300,321 +0.27(+0.50%)
Jan 08, 2014 54.67 54.67 53.02 53.76 1,263,545 -0.90(-1.65%)
Jan 07, 2014 54.18 54.95 54.18 54.66 761,348 +0.62(+1.15%)
Jan 06, 2014 55.26 55.33 53.84 54.04 1,215,267 -1.26(-2.28%)
Jan 03, 2014 55.04 55.58 54.91 55.30 471,357 +0.31(+0.56%)
Jan 02, 2014 55.15 55.47 54.89 54.99 733,901 -0.32(-0.58%)
Dec 31, 2013 55.17 55.31 55.31 55.31 536,600 +0.12(+0.22%)
Dec 30, 2013 55.08 55.30 54.42 55.19 440,798 +0.07(+0.13%)
Dec 27, 2013 55.26 55.53 54.92 55.12 381,672 -0.08(-0.14%)
Dec 26, 2013 55.22 55.40 54.83 55.20 456,595 +0.19(+0.35%)
Dec 24, 2013 54.45 55.49 54.24 55.01 432,778 +0.54(+0.99%)
Dec 23, 2013 54.51 54.95 54.10 54.47 566,166 +0.20(+0.37%)
Dec 20, 2013 54.64 54.64 53.80 54.27 1,056,142 -0.07(-0.13%)
Dec 19, 2013 54.62 54.99 54.05 54.34 1,052,022 -0.39(-0.71%)
Dec 18, 2013 54.67 55.02 53.52 54.73 1,002,210 -0.03(-0.05%)
Dec 17, 2013 55.00 55.18 54.30 54.76 835,917 -0.20(-0.36%)
Dec 16, 2013 55.40 56.18 54.56 54.96 821,684 -0.21(-0.38%)
Dec 13, 2013 55.06 55.40 54.65 55.17 564,252 +0.17(+0.31%)
Dec 12, 2013 55.46 55.72 54.83 55.00 571,102 -0.40(-0.72%)
Dec 11, 2013 57.09 57.53 55.21 55.40 885,870 -1.26(-2.22%)
Dec 10, 2013 56.97 57.74 56.57 56.66 726,983 -0.18(-0.32%)
Dec 09, 2013 55.97 56.97 55.75 56.84 881,879 +0.96(+1.72%)
Dec 06, 2013 56.18 56.18 55.62 55.88 1,310,957 +0.51(+0.92%)
Dec 05, 2013 55.71 56.31 55.25 55.37 927,746 -0.50(-0.89%)
Dec 04, 2013 55.40 56.04 55.13 55.87 853,005 +0.36(+0.65%)
Dec 03, 2013 55.77 56.34 55.06 55.51 456,038 -0.60(-1.07%)
Dec 02, 2013 56.38 57.26 56.04 56.11 407,776 -0.02(-0.04%)
Nov 29, 2013 56.15 56.73 56.01 56.13 284,677 +0.19(+0.34%)
Nov 27, 2013 55.59 55.96 55.52 55.94 396,310 +0.23(+0.41%)
Nov 26, 2013 54.92 56.17 54.92 55.71 883,832 +0.80(+1.46%)
Nov 25, 2013 56.17 56.41 54.69 54.91 970,354 -1.18(-2.10%)
Nov 22, 2013 55.79 56.29 55.40 56.09 618,886 +0.40(+0.72%)
Nov 21, 2013 55.65 56.15 55.42 55.69 551,726 +0.35(+0.63%)
Nov 20, 2013 55.70 55.92 55.16 55.34 517,926 -0.36(-0.65%)
Nov 19, 2013 56.08 56.50 55.50 55.70 1,242,148 -0.24(-0.43%)
Nov 18, 2013 56.92 57.47 55.80 55.94 1,292,043 -0.95(-1.67%)
Nov 15, 2013 57.83 58.00 56.82 56.89 2,006,482 -1.21(-2.08%)
Nov 14, 2013 57.71 58.28 57.37 58.10 661,529 +0.57(+0.99%)
Nov 12, 2013 57.81 57.99 57.13 57.53 788,465 -0.36(-0.62%)
Nov 11, 2013 56.88 57.96 56.72 57.89 816,314 +1.07(+1.88%)
Nov 08, 2013 56.24 57.33 56.13 56.82 789,365 +0.67(+1.19%)
Nov 07, 2013 56.92 57.28 56.06 56.15 901,528 -0.73(-1.28%)
Nov 06, 2013 56.95 57.30 56.43 56.88 557,473 +0.22(+0.39%)
Nov 05, 2013 55.70 56.93 55.37 56.66 884,656 +0.75(+1.34%)
Nov 04, 2013 55.88 56.32 55.33 55.91 785,882 +0.02(+0.04%)
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.