Celanese Corp (NY: CE )

138.91 USD +0.10 (+0.07%)
Official Closing Price Updated: 4:24 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 62.07 63.75 61.27 63.67 1,628,605 +1.55(+2.50%)
Jan 28, 2016 62.46 63.06 61.84 62.12 731,283 +0.46(+0.75%)
Jan 27, 2016 61.39 62.73 60.94 61.66 1,184,262 +0.17(+0.28%)
Jan 26, 2016 59.98 61.56 59.53 61.49 1,138,654 +1.85(+3.10%)
Jan 25, 2016 60.81 60.95 59.59 59.64 1,633,867 -1.44(-2.36%)
Jan 22, 2016 60.26 62.25 58.56 61.08 2,868,691 +1.80(+3.04%)
Jan 21, 2016 59.23 60.12 58.92 59.28 1,843,401 +0.08(+0.14%)
Jan 20, 2016 59.63 60.05 58.04 59.20 1,304,409 -1.44(-2.37%)
Jan 19, 2016 62.54 62.80 59.54 60.64 1,430,161 -1.31(-2.11%)
Jan 15, 2016 61.00 61.95 61.95 61.95 1,026,700 -1.06(-1.68%)
Jan 14, 2016 63.02 63.52 61.19 63.01 1,197,270 +0.22(+0.35%)
Jan 13, 2016 63.54 64.22 62.51 62.79 1,263,742 -0.53(-0.84%)
Jan 12, 2016 63.03 63.91 61.61 63.32 1,836,917 +1.02(+1.64%)
Jan 11, 2016 63.01 63.22 61.71 62.30 992,377 +0.12(+0.19%)
Jan 08, 2016 62.71 63.37 62.04 62.18 727,878 -0.25(-0.40%)
Jan 07, 2016 63.84 63.85 62.12 62.43 1,111,889 -2.75(-4.22%)
Jan 06, 2016 65.30 66.14 64.93 65.18 749,478 -1.75(-2.61%)
Jan 05, 2016 66.87 67.99 66.00 66.93 705,170 +0.80(+1.21%)
Jan 04, 2016 66.24 67.09 65.19 66.13 798,712 -1.20(-1.78%)
Dec 31, 2015 67.11 67.33 67.33 67.33 428,400 -0.11(-0.16%)
Dec 30, 2015 67.12 67.91 66.84 67.44 459,406 -0.20(-0.30%)
Dec 29, 2015 67.71 67.98 67.10 67.64 335,017 +0.59(+0.88%)
Dec 28, 2015 67.10 67.38 66.18 67.05 303,627 -0.57(-0.84%)
Dec 24, 2015 67.40 67.62 67.62 67.62 192,800 -0.09(-0.13%)
Dec 23, 2015 66.80 67.71 66.64 67.71 755,712 +1.64(+2.48%)
Dec 22, 2015 65.51 66.56 65.00 66.07 684,744 +0.92(+1.41%)
Dec 21, 2015 65.45 65.96 64.70 65.15 475,918 -0.02(-0.03%)
Dec 18, 2015 65.35 66.35 64.88 65.17 1,625,989 -0.75(-1.14%)
Dec 17, 2015 67.51 67.67 65.72 65.92 568,528 -1.34(-1.99%)
Dec 16, 2015 67.07 67.83 66.22 67.26 794,184 +0.73(+1.10%)
Dec 15, 2015 65.84 66.78 65.73 66.53 948,656 +1.49(+2.29%)
Dec 14, 2015 64.87 65.37 63.91 65.04 805,960 -0.40(-0.61%)
Dec 11, 2015 65.00 66.24 64.74 65.44 587,613 -0.60(-0.91%)
Dec 10, 2015 67.23 67.77 65.71 66.04 1,011,855 -1.00(-1.49%)
Dec 09, 2015 68.32 68.67 66.22 67.04 716,482 +0.38(+0.57%)
Dec 08, 2015 67.00 67.55 66.14 66.66 929,482 -1.38(-2.03%)
Dec 07, 2015 69.61 70.12 67.79 68.04 518,610 -2.00(-2.86%)
Dec 04, 2015 68.95 70.57 68.58 70.04 668,745 +1.13(+1.64%)
Dec 03, 2015 69.50 69.55 68.68 68.91 565,644 -0.07(-0.10%)
Dec 02, 2015 70.19 70.60 68.74 68.98 720,064 -1.61(-2.28%)
Dec 01, 2015 70.95 71.62 70.04 70.59 530,675 -0.16(-0.23%)
Nov 30, 2015 70.73 71.29 70.57 70.75 646,344 +0.00(+0.00%)
Nov 27, 2015 70.38 70.96 69.84 70.75 156,109 +0.11(+0.16%)
Nov 25, 2015 71.06 70.64 70.64 70.64 614,900 -0.73(-1.02%)
Nov 24, 2015 70.31 71.62 69.74 71.37 1,054,463 +0.70(+0.99%)
Nov 23, 2015 71.05 71.46 70.17 70.67 1,146,947 -0.63(-0.88%)
Nov 20, 2015 72.06 72.36 71.07 71.30 680,039 -0.50(-0.70%)
Nov 19, 2015 72.03 72.95 71.53 71.80 532,170 -0.29(-0.40%)
Nov 18, 2015 71.61 72.13 70.93 72.09 911,960 +0.61(+0.85%)
Nov 17, 2015 71.95 72.37 70.88 71.48 937,961 -0.07(-0.10%)
Nov 16, 2015 70.34 71.78 70.02 71.55 879,460 +1.35(+1.92%)
Nov 13, 2015 67.83 70.92 67.81 70.20 1,396,153 +2.47(+3.65%)
Nov 12, 2015 68.76 71.14 67.72 67.73 1,707,852 -2.67(-3.79%)
Nov 11, 2015 71.15 71.16 70.08 70.40 549,573 -0.63(-0.89%)
Nov 10, 2015 70.60 71.19 69.69 71.03 528,042 +0.22(+0.31%)
Nov 09, 2015 71.35 71.97 70.05 70.81 398,304 -0.66(-0.92%)
Nov 06, 2015 70.42 72.30 70.36 71.47 847,487 +0.74(+1.05%)
Nov 05, 2015 71.89 72.05 70.29 70.73 715,315 -1.32(-1.83%)
Nov 04, 2015 71.81 72.54 71.50 72.05 759,489 +0.55(+0.77%)
Nov 03, 2015 71.51 72.76 71.44 71.50 902,546 -0.26(-0.36%)
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.