Celanese Corp (NY: CE )

158.66 USD +3.12 (+2.01%)
Official Closing Price Updated: 7:32 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 49.37 49.37 47.49 48.71 2,456,036 -0.60(-1.22%)
Jan 30, 2012 48.56 50.17 48.56 49.31 2,429,223 -0.25(-0.50%)
Jan 27, 2012 48.70 50.08 48.59 49.56 1,960,416 +1.30(+2.69%)
Jan 26, 2012 49.42 49.51 48.08 48.26 737,754 -0.78(-1.59%)
Jan 25, 2012 47.85 49.46 47.38 49.04 1,266,783 +1.04(+2.17%)
Jan 24, 2012 47.34 48.09 46.94 48.00 1,124,207 -0.03(-0.06%)
Jan 23, 2012 48.27 48.27 47.55 48.03 1,122,136 +0.17(+0.36%)
Jan 20, 2012 48.56 48.60 47.66 47.86 1,326,228 -0.94(-1.93%)
Jan 19, 2012 49.43 49.43 47.71 48.80 2,434,603 -0.20(-0.41%)
Jan 18, 2012 46.60 50.00 45.91 49.00 4,023,857 +2.48(+5.33%)
Jan 17, 2012 47.25 47.55 46.45 46.52 1,034,875 +0.05(+0.11%)
Jan 13, 2012 46.80 46.88 46.17 46.47 1,584,731 -0.72(-1.53%)
Jan 12, 2012 45.94 47.89 45.94 47.19 2,670,573 +1.30(+2.83%)
Jan 11, 2012 45.63 46.00 45.40 45.89 981,809 +0.14(+0.31%)
Jan 10, 2012 44.80 45.75 44.80 45.75 1,528,765 +1.72(+3.91%)
Jan 09, 2012 44.76 44.92 43.84 44.03 1,466,517 -0.54(-1.21%)
Jan 06, 2012 45.71 45.71 44.51 44.57 1,202,800 -1.15(-2.52%)
Jan 05, 2012 46.10 46.10 44.49 45.72 1,649,330 -0.76(-1.64%)
Jan 04, 2012 45.97 46.80 45.13 46.48 1,148,329 +2.21(+4.99%)
Dec 30, 2011 44.37 44.73 44.26 44.27 519,143 -0.14(-0.32%)
Dec 29, 2011 44.00 44.42 43.84 44.41 661,786 +0.67(+1.53%)
Dec 28, 2011 44.35 44.60 43.45 43.74 1,195,626 -0.76(-1.71%)
Dec 27, 2011 44.19 44.60 43.96 44.50 649,375 +0.19(+0.43%)
Dec 23, 2011 43.95 44.35 43.86 44.31 667,606 +1.04(+2.40%)
Dec 21, 2011 43.14 43.43 42.45 43.27 967,573 -0.11(-0.25%)
Dec 20, 2011 41.85 43.58 41.79 43.38 1,182,160 +2.42(+5.91%)
Dec 19, 2011 42.42 42.89 40.75 40.96 887,499 -1.19(-2.82%)
Dec 16, 2011 42.42 42.70 41.71 42.15 1,903,610 +0.21(+0.50%)
Dec 15, 2011 42.80 42.97 41.49 41.94 1,740,130 -0.13(-0.31%)
Dec 14, 2011 42.26 42.64 41.62 42.07 2,981,489 -0.33(-0.78%)
Dec 13, 2011 43.10 44.18 41.94 42.40 1,886,765 -0.19(-0.45%)
Dec 12, 2011 43.18 43.18 41.98 42.59 2,632,807 -1.53(-3.47%)
Dec 09, 2011 42.95 44.34 42.56 44.12 2,878,810 +0.93(+2.15%)
Dec 08, 2011 44.66 44.70 43.06 43.19 1,582,206 -1.95(-4.32%)
Dec 07, 2011 45.68 45.68 44.52 45.14 2,028,277 -1.05(-2.27%)
Dec 06, 2011 46.36 46.54 45.34 46.19 1,416,764 -0.17(-0.37%)
Dec 05, 2011 46.47 46.96 46.01 46.36 1,599,471 +0.79(+1.73%)
Dec 02, 2011 46.78 46.95 45.43 45.57 1,120,918 -0.57(-1.24%)
Dec 01, 2011 46.22 46.80 45.42 46.14 1,540,784 -0.35(-0.75%)
Nov 30, 2011 45.78 47.00 45.48 46.49 2,950,834 +3.93(+9.23%)
Nov 29, 2011 43.01 43.01 42.05 42.56 1,867,029 -0.24(-0.56%)
Nov 28, 2011 42.21 43.51 42.08 42.80 2,292,157 +2.33(+5.76%)
Nov 25, 2011 39.73 40.84 39.73 40.47 1,208,470 +0.43(+1.07%)
Nov 23, 2011 40.96 41.08 39.36 40.04 2,835,421 -1.36(-3.29%)
Nov 22, 2011 40.92 41.70 40.55 41.40 3,101,182 +0.21(+0.51%)
Nov 21, 2011 39.73 41.20 39.73 41.19 3,781,008 +0.36(+0.88%)
Nov 18, 2011 40.70 41.40 40.45 40.83 1,605,817 +0.65(+1.62%)
Nov 17, 2011 42.71 42.95 39.72 40.18 2,346,621 -2.53(-5.92%)
Nov 16, 2011 42.71 43.61 42.45 42.71 1,788,561 -0.69(-1.59%)
Nov 15, 2011 43.65 43.94 42.82 43.40 918,252 -0.29(-0.66%)
Nov 14, 2011 43.99 44.32 43.34 43.69 1,120,588 -0.36(-0.82%)
Nov 11, 2011 44.07 44.38 43.65 44.05 2,135,478 +0.90(+2.09%)
Nov 10, 2011 43.69 43.74 42.22 43.15 1,205,924 +0.67(+1.58%)
Nov 09, 2011 42.46 43.73 42.19 42.48 1,508,000 -2.37(-5.28%)
Nov 08, 2011 44.24 45.11 43.65 44.85 1,778,750 +0.99(+2.26%)
Nov 07, 2011 43.91 44.38 42.83 43.86 826,220 -0.04(-0.09%)
Nov 04, 2011 43.74 44.38 42.80 43.90 1,146,696 -0.01(-0.02%)
Nov 03, 2011 43.21 44.11 42.27 43.91 1,519,550 +1.65(+3.90%)
Nov 02, 2011 42.24 42.89 41.26 42.26 1,715,079 +1.17(+2.85%)
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.