Celanese Corp (NY: CE )

142.72 USD +0.21 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 46.87 47.45 46.60 46.88 1,079,555 -0.32(-0.68%)
Jan 30, 2013 47.23 47.79 46.99 47.20 1,432,025 -0.88(-1.83%)
Jan 29, 2013 47.94 48.89 46.83 48.08 2,528,072 +1.83(+3.96%)
Jan 28, 2013 47.08 47.15 45.89 46.25 1,909,640 -0.72(-1.53%)
Jan 25, 2013 47.18 47.28 46.68 46.97 2,083,758 -0.09(-0.19%)
Jan 24, 2013 47.26 47.72 46.87 47.06 783,477 -0.31(-0.65%)
Jan 23, 2013 47.22 47.55 47.02 47.37 640,022 +0.00(+0.00%)
Jan 22, 2013 47.38 47.64 46.90 47.37 1,001,292 +0.15(+0.32%)
Jan 18, 2013 47.27 47.27 46.46 47.22 746,847 +0.19(+0.40%)
Jan 17, 2013 47.06 47.51 46.70 47.03 972,472 +0.28(+0.60%)
Jan 16, 2013 45.72 46.82 45.34 46.75 1,211,643 +0.92(+2.01%)
Jan 15, 2013 45.75 46.04 45.49 45.83 1,250,947 -0.02(-0.04%)
Jan 14, 2013 45.85 46.33 45.59 45.85 1,562,691 -0.79(-1.69%)
Jan 11, 2013 47.24 47.27 46.46 46.64 1,343,322 -0.69(-1.46%)
Jan 10, 2013 47.42 47.67 47.15 47.33 852,455 +0.12(+0.25%)
Jan 09, 2013 46.99 47.28 46.87 47.21 726,317 +0.45(+0.96%)
Jan 08, 2013 46.87 47.25 46.57 46.76 918,159 -0.12(-0.26%)
Jan 07, 2013 47.16 47.35 46.32 46.88 1,408,194 -0.62(-1.31%)
Jan 04, 2013 46.38 47.51 46.36 47.50 1,251,017 +1.07(+2.30%)
Jan 03, 2013 46.51 46.73 46.12 46.43 1,396,052 -0.07(-0.15%)
Jan 02, 2013 46.33 46.50 44.53 46.50 1,636,877 +1.97(+4.42%)
Dec 31, 2012 43.21 44.55 43.08 44.53 810,583 +1.25(+2.89%)
Dec 28, 2012 43.97 44.01 43.16 43.28 560,202 -0.68(-1.55%)
Dec 27, 2012 44.36 44.36 43.06 43.96 724,936 -0.27(-0.61%)
Dec 26, 2012 44.46 44.93 44.18 44.23 519,296 -0.08(-0.18%)
Dec 24, 2012 44.49 44.62 44.00 44.31 359,604 -0.25(-0.56%)
Dec 21, 2012 44.57 45.01 44.40 44.56 1,554,108 -0.54(-1.20%)
Dec 20, 2012 45.09 45.31 44.63 45.10 1,906,030 +0.02(+0.04%)
Dec 19, 2012 44.27 45.28 44.26 45.08 2,450,422 +0.82(+1.85%)
Dec 18, 2012 42.98 44.32 42.88 44.26 1,589,008 +1.26(+2.93%)
Dec 17, 2012 43.27 43.38 42.62 43.00 1,041,258 -0.28(-0.65%)
Dec 14, 2012 42.73 43.40 42.51 43.28 1,214,417 +0.81(+1.91%)
Dec 13, 2012 42.88 43.18 42.19 42.47 1,105,040 -0.56(-1.30%)
Dec 12, 2012 43.08 43.38 42.52 43.03 1,481,645 +0.36(+0.84%)
Dec 11, 2012 42.66 43.12 42.35 42.67 1,523,273 +0.24(+0.57%)
Dec 10, 2012 41.83 42.58 41.83 42.43 690,352 +0.49(+1.17%)
Dec 07, 2012 41.89 42.24 41.69 41.94 1,129,359 +0.25(+0.60%)
Dec 06, 2012 42.02 42.14 41.41 41.69 980,353 -0.31(-0.74%)
Dec 05, 2012 41.00 42.30 41.00 42.00 2,088,769 +1.01(+2.46%)
Dec 04, 2012 40.75 41.23 40.43 40.99 841,441 -0.05(-0.12%)
Nov 30, 2012 40.39 41.50 40.31 41.04 2,354,963 +0.70(+1.74%)
Nov 29, 2012 39.57 40.41 39.15 40.34 2,032,110 +1.05(+2.67%)
Nov 28, 2012 39.10 39.50 38.88 39.29 1,473,115 -0.13(-0.33%)
Nov 27, 2012 39.51 40.41 39.37 39.42 1,407,508 -0.25(-0.63%)
Nov 26, 2012 39.52 39.80 39.40 39.67 605,189 -0.03(-0.08%)
Nov 23, 2012 39.58 39.93 39.28 39.70 316,320 +0.52(+1.33%)
Nov 21, 2012 39.00 39.29 38.66 39.18 569,271 +0.17(+0.44%)
Nov 20, 2012 39.90 39.90 38.76 39.01 1,016,920 -0.94(-2.35%)
Nov 19, 2012 39.13 40.02 39.13 39.95 1,205,953 +1.38(+3.58%)
Nov 16, 2012 38.83 39.08 38.13 38.57 1,406,216 -0.26(-0.67%)
Nov 15, 2012 38.75 39.19 38.61 38.83 1,229,980 -0.08(-0.21%)
Nov 14, 2012 39.08 39.25 38.76 38.91 1,430,536 -0.24(-0.61%)
Nov 13, 2012 38.26 39.20 38.26 39.15 1,314,889 +0.64(+1.66%)
Nov 12, 2012 38.69 38.85 38.34 38.51 887,565 +0.01(+0.03%)
Nov 09, 2012 38.35 38.91 38.25 38.50 935,355 +0.04(+0.10%)
Nov 08, 2012 39.15 39.37 37.98 38.46 1,060,414 -0.62(-1.59%)
Nov 07, 2012 39.11 39.76 38.90 39.08 1,530,608 -1.23(-3.05%)
Nov 06, 2012 39.47 40.56 39.47 40.31 743,363 +0.71(+1.79%)
Nov 05, 2012 39.00 39.65 39.00 39.60 623,155 +0.44(+1.12%)
Nov 02, 2012 40.45 40.52 39.11 39.16 1,116,133 -1.00(-2.49%)
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.