Celanese Corp (NY: CE )

154.38 USD +2.45 (+1.61%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 53.20 54.29 53.18 53.76 1,321,973 -0.08(-0.15%)
Jan 29, 2015 53.44 54.10 53.08 53.84 1,506,909 +0.35(+0.65%)
Jan 28, 2015 54.62 54.71 53.34 53.49 1,139,194 -0.77(-1.42%)
Jan 27, 2015 53.30 54.83 53.18 54.26 1,442,850 -0.69(-1.26%)
Jan 26, 2015 53.32 55.01 52.55 54.95 2,245,885 +1.30(+2.42%)
Jan 23, 2015 55.40 55.69 53.52 53.65 4,848,215 -4.81(-8.23%)
Jan 22, 2015 58.50 58.66 57.48 58.46 1,367,889 +0.41(+0.71%)
Jan 21, 2015 56.21 58.24 56.01 58.05 996,086 +1.68(+2.98%)
Jan 20, 2015 56.55 56.72 55.47 56.37 803,021 -0.09(-0.16%)
Jan 16, 2015 55.82 56.53 55.07 56.46 1,016,305 +0.77(+1.38%)
Jan 15, 2015 56.05 56.65 55.50 55.69 1,180,342 +0.10(+0.18%)
Jan 14, 2015 55.55 56.00 54.57 55.59 1,402,006 -1.40(-2.46%)
Jan 13, 2015 57.81 58.51 56.03 56.99 1,078,831 -0.88(-1.52%)
Jan 12, 2015 58.36 58.36 56.99 57.87 536,767 -0.34(-0.58%)
Jan 09, 2015 58.97 59.33 57.88 58.21 579,513 -0.71(-1.21%)
Jan 08, 2015 58.36 59.20 58.12 58.92 747,694 +1.15(+1.99%)
Jan 07, 2015 57.72 58.24 57.03 57.77 677,432 +0.70(+1.23%)
Jan 06, 2015 57.90 58.50 56.98 57.07 1,101,516 -0.88(-1.52%)
Jan 05, 2015 59.31 59.42 57.69 57.95 803,191 -2.04(-3.40%)
Jan 02, 2015 60.09 60.61 59.46 59.99 452,231 +0.03(+0.05%)
Dec 31, 2014 60.85 59.96 59.96 59.96 378,500 -0.47(-0.78%)
Dec 30, 2014 60.51 61.02 59.95 60.43 621,295 -0.17(-0.28%)
Dec 29, 2014 60.38 60.96 60.36 60.60 297,878 +0.11(+0.18%)
Dec 26, 2014 60.55 60.87 60.33 60.49 241,428 +0.18(+0.30%)
Dec 24, 2014 60.21 60.31 60.31 60.31 205,600 +0.12(+0.20%)
Dec 23, 2014 60.00 60.74 59.92 60.19 506,915 +0.32(+0.53%)
Dec 22, 2014 59.49 60.19 58.98 59.87 738,625 +0.38(+0.64%)
Dec 19, 2014 58.83 59.53 58.23 59.49 898,079 +0.90(+1.54%)
Dec 18, 2014 58.06 58.61 57.36 58.59 810,418 +1.29(+2.25%)
Dec 17, 2014 56.23 57.38 55.99 57.30 659,561 +1.41(+2.52%)
Dec 16, 2014 56.31 57.69 55.81 55.89 995,673 -0.80(-1.41%)
Dec 15, 2014 57.78 57.95 56.46 56.69 992,069 -0.84(-1.46%)
Dec 12, 2014 58.70 58.78 57.27 57.53 690,524 -1.76(-2.97%)
Dec 11, 2014 60.47 61.08 59.12 59.29 1,056,217 -0.79(-1.31%)
Dec 10, 2014 62.07 62.18 60.03 60.08 796,230 -2.46(-3.93%)
Dec 09, 2014 61.16 62.62 61.16 62.54 785,136 +0.77(+1.25%)
Dec 08, 2014 62.52 62.69 61.41 61.77 508,773 -1.10(-1.75%)
Dec 05, 2014 62.47 63.28 62.16 62.87 566,044 +0.49(+0.79%)
Dec 04, 2014 62.87 62.88 61.65 62.38 557,549 -0.19(-0.30%)
Dec 03, 2014 60.70 62.66 60.62 62.57 921,795 +1.86(+3.06%)
Dec 02, 2014 60.00 60.94 59.93 60.71 612,160 +0.62(+1.03%)
Dec 01, 2014 60.00 60.49 59.30 60.09 782,205 +0.02(+0.03%)
Nov 28, 2014 60.50 60.68 59.50 60.07 446,760 -0.91(-1.49%)
Nov 26, 2014 61.00 60.98 60.98 60.98 578,700 -0.01(-0.02%)
Nov 25, 2014 61.13 61.59 60.74 60.99 481,093 -0.25(-0.41%)
Nov 24, 2014 61.66 61.75 60.85 61.24 823,125 -0.25(-0.41%)
Nov 21, 2014 61.87 62.56 61.23 61.49 1,085,165 +0.78(+1.28%)
Nov 20, 2014 59.90 60.88 59.80 60.71 1,184,881 +0.49(+0.81%)
Nov 19, 2014 60.90 61.24 60.11 60.22 833,803 -0.66(-1.08%)
Nov 18, 2014 60.00 61.00 59.96 60.88 822,192 +1.11(+1.86%)
Nov 17, 2014 59.77 59.90 59.31 59.77 600,668 +0.01(+0.02%)
Nov 14, 2014 59.59 59.92 59.05 59.76 635,977 +0.08(+0.13%)
Nov 13, 2014 60.10 60.63 59.16 59.68 883,395 -0.77(-1.27%)
Nov 12, 2014 60.23 60.65 59.95 60.45 609,959 +0.11(+0.18%)
Nov 11, 2014 59.75 60.53 59.68 60.34 834,504 +0.53(+0.89%)
Nov 10, 2014 59.74 60.07 59.27 59.81 942,524 +0.50(+0.84%)
Nov 07, 2014 59.67 60.11 58.93 59.31 840,382 -0.24(-0.40%)
Nov 06, 2014 58.80 59.84 58.58 59.55 848,663 +0.59(+1.00%)
Nov 05, 2014 58.04 59.08 57.76 58.96 1,371,457 +1.26(+2.18%)
Nov 04, 2014 58.60 58.83 57.48 57.70 1,268,916 -0.98(-1.67%)
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.