Celanese Corp (NY: CE )

167.03 USD +0.38 (+0.23%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 40.48 41.74 40.48 41.49 1,685,750 +1.13(+2.80%)
Jan 28, 2011 41.35 41.71 40.20 40.36 1,588,229 -0.75(-1.82%)
Jan 27, 2011 41.00 41.20 40.37 41.11 1,667,279 +0.09(+0.22%)
Jan 26, 2011 40.64 41.60 40.48 41.02 2,052,388 +0.58(+1.43%)
Jan 25, 2011 41.16 41.16 39.61 40.44 1,917,855 -0.32(-0.79%)
Jan 24, 2011 40.85 41.32 40.60 40.76 1,614,521 +0.01(+0.02%)
Jan 21, 2011 41.28 41.57 40.69 40.75 1,316,156 -0.02(-0.05%)
Jan 20, 2011 41.79 42.06 40.74 40.77 2,909,238 -1.95(-4.56%)
Jan 19, 2011 43.58 43.81 42.66 42.72 1,424,565 -1.15(-2.62%)
Jan 18, 2011 43.30 44.00 43.29 43.87 1,560,935 +0.69(+1.60%)
Jan 14, 2011 43.21 43.42 42.70 43.18 910,466 -0.01(-0.02%)
Jan 13, 2011 43.61 43.76 43.10 43.19 909,435 -0.37(-0.85%)
Jan 12, 2011 43.16 43.75 43.16 43.56 987,708 +0.79(+1.85%)
Jan 11, 2011 42.96 43.58 42.54 42.77 1,497,836 -0.08(-0.19%)
Jan 10, 2011 42.31 42.99 41.69 42.85 1,101,655 +0.55(+1.30%)
Jan 07, 2011 42.56 42.70 41.74 42.30 1,446,354 +0.09(+0.21%)
Jan 06, 2011 41.99 42.35 41.48 42.21 1,316,543 +0.50(+1.20%)
Jan 05, 2011 41.51 42.24 41.40 41.71 1,466,899 +0.01(+0.02%)
Jan 04, 2011 42.43 42.86 41.33 41.70 1,962,520 -0.98(-2.30%)
Jan 03, 2011 41.75 42.93 41.59 42.68 1,807,161 +1.51(+3.67%)
Dec 31, 2010 40.97 41.23 40.97 41.17 565,014 +0.13(+0.32%)
Dec 30, 2010 40.75 41.28 40.66 41.04 509,352 +0.20(+0.49%)
Dec 29, 2010 40.43 41.00 40.35 40.84 632,279 +0.57(+1.42%)
Dec 28, 2010 40.39 40.45 40.12 40.27 911,864 -0.12(-0.30%)
Dec 27, 2010 40.60 40.67 40.34 40.39 905,572 -0.43(-1.05%)
Dec 23, 2010 40.86 40.93 40.62 40.82 955,777 +0.03(+0.07%)
Dec 22, 2010 41.72 41.74 40.75 40.79 994,328 -0.36(-0.87%)
Dec 21, 2010 40.75 41.36 40.41 41.15 805,667 +0.58(+1.43%)
Dec 20, 2010 40.54 41.00 40.45 40.57 1,280,879 +0.07(+0.17%)
Dec 17, 2010 40.20 40.60 40.00 40.50 2,412,717 +0.22(+0.55%)
Dec 16, 2010 40.11 40.65 39.93 40.28 1,846,302 +0.23(+0.57%)
Dec 15, 2010 39.76 40.32 39.37 40.05 1,871,134 +0.22(+0.55%)
Dec 14, 2010 39.63 40.70 39.44 39.83 1,635,921 +0.27(+0.68%)
Dec 13, 2010 40.17 40.17 39.25 39.56 1,456,872 +0.39(+1.00%)
Dec 10, 2010 39.06 39.32 38.86 39.17 1,040,024 +0.26(+0.67%)
Dec 09, 2010 38.73 39.04 38.22 38.91 1,583,829 +0.43(+1.12%)
Dec 08, 2010 38.90 39.43 38.43 38.48 1,533,809 -0.46(-1.18%)
Dec 07, 2010 39.96 39.99 38.82 38.94 1,748,049 -0.33(-0.84%)
Dec 06, 2010 39.20 39.57 39.10 39.27 1,183,838 -0.21(-0.53%)
Dec 03, 2010 38.53 39.59 38.53 39.48 1,010,938 +0.67(+1.73%)
Dec 02, 2010 38.39 38.93 37.98 38.81 1,246,651 +0.38(+0.99%)
Dec 01, 2010 37.23 38.61 37.23 38.43 1,471,208 +1.46(+3.94%)
Nov 30, 2010 35.89 37.29 35.68 36.97 1,800,878 +0.61(+1.69%)
Nov 29, 2010 36.47 36.47 35.74 36.36 1,020,844 -0.15(-0.41%)
Nov 26, 2010 36.72 36.78 36.49 36.51 380,210 -0.66(-1.78%)
Nov 24, 2010 36.80 37.17 37.17 37.17 1,139,769 +0.80(+2.20%)
Nov 23, 2010 36.71 36.71 35.98 36.37 974,037 -0.92(-2.47%)
Nov 22, 2010 36.98 37.54 36.69 37.29 1,187,801 +0.12(+0.32%)
Nov 19, 2010 36.77 37.31 36.50 37.17 698,400 +0.35(+0.95%)
Nov 18, 2010 35.87 37.06 35.87 36.82 1,190,270 +1.58(+4.48%)
Nov 17, 2010 35.18 35.69 34.71 35.24 1,499,187 +0.17(+0.48%)
Nov 16, 2010 35.93 35.93 34.56 35.07 2,165,116 -1.19(-3.28%)
Nov 15, 2010 37.14 37.67 36.21 36.26 923,910 -0.47(-1.28%)
Nov 12, 2010 37.34 37.47 36.33 36.73 1,049,400 -1.05(-2.78%)
Nov 11, 2010 37.02 38.08 37.02 37.78 2,330,925 +0.28(+0.75%)
Nov 10, 2010 36.74 37.79 36.33 37.50 1,870,816 +0.54(+1.46%)
Nov 09, 2010 38.74 38.75 36.72 36.96 1,907,414 -1.91(-4.91%)
Nov 08, 2010 38.80 39.40 38.69 38.87 1,293,589 -0.20(-0.51%)
Nov 05, 2010 35.02 39.19 35.02 39.07 1,672,664 +0.74(+1.93%)
Nov 04, 2010 37.38 38.45 37.28 38.33 1,786,039 +1.58(+4.30%)
Nov 03, 2010 36.53 36.93 36.46 36.75 1,343,172 +0.14(+0.38%)
Nov 02, 2010 36.18 36.86 36.18 36.61 1,418,106 +0.71(+1.98%)
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.