Celanese Corp (NY: CE )

165.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 70.51 71.55 70.03 71.05 887,426 +0.90(+1.28%)
Oct 29, 2015 69.59 70.65 69.25 70.15 979,794 +0.02(+0.03%)
Oct 28, 2015 69.17 70.93 68.91 70.13 742,757 +1.16(+1.68%)
Oct 27, 2015 69.54 69.91 68.48 68.97 1,057,637 -0.92(-1.32%)
Oct 26, 2015 69.17 70.00 68.57 69.89 911,577 +0.48(+0.69%)
Oct 23, 2015 69.26 70.28 68.79 69.41 1,531,842 +0.71(+1.03%)
Oct 22, 2015 67.43 69.49 67.43 68.70 1,501,880 +2.24(+3.37%)
Oct 21, 2015 66.00 67.45 65.22 66.46 1,236,922 +0.64(+0.97%)
Oct 20, 2015 64.76 67.39 64.74 65.82 2,501,796 +1.83(+2.86%)
Oct 19, 2015 63.89 64.48 63.25 63.99 1,057,607 -0.35(-0.54%)
Oct 16, 2015 64.41 64.77 63.07 64.34 1,097,170 +0.18(+0.28%)
Oct 15, 2015 64.13 64.17 62.70 64.16 898,983 +0.42(+0.66%)
Oct 14, 2015 63.31 64.03 63.16 63.74 861,272 +0.18(+0.28%)
Oct 13, 2015 63.22 64.32 62.77 63.56 1,050,611 -0.67(-1.04%)
Oct 12, 2015 64.10 64.59 63.50 64.23 1,008,824 -0.78(-1.20%)
Oct 09, 2015 66.92 67.46 64.85 65.01 973,861 -1.83(-2.74%)
Oct 08, 2015 65.23 67.07 65.23 66.84 709,412 +1.35(+2.06%)
Oct 07, 2015 64.67 65.90 64.12 65.49 966,117 +0.87(+1.35%)
Oct 06, 2015 64.38 64.92 63.20 64.62 1,156,730 +1.41(+2.23%)
Oct 05, 2015 61.94 63.85 61.74 63.21 1,130,698 +1.83(+2.98%)
Oct 02, 2015 59.30 61.39 58.56 61.38 1,165,194 +1.30(+2.16%)
Oct 01, 2015 59.78 60.40 59.29 60.08 951,769 +0.91(+1.54%)
Sep 30, 2015 57.31 59.29 56.60 59.17 1,466,616 +2.66(+4.71%)
Sep 29, 2015 56.18 57.09 55.83 56.51 1,060,649 +0.32(+0.57%)
Sep 28, 2015 59.60 59.67 56.18 56.19 1,204,222 -4.00(-6.65%)
Sep 25, 2015 60.75 60.79 59.64 60.19 637,670 +0.11(+0.18%)
Sep 24, 2015 59.20 60.50 58.42 60.08 1,082,747 +0.16(+0.27%)
Sep 23, 2015 60.35 60.92 59.88 59.92 676,388 -0.36(-0.60%)
Sep 22, 2015 60.49 60.55 59.45 60.28 1,064,370 -1.06(-1.73%)
Sep 21, 2015 61.01 62.34 61.01 61.34 574,515 +0.72(+1.19%)
Sep 18, 2015 61.24 61.41 60.29 60.62 1,059,781 -1.43(-2.30%)
Sep 17, 2015 62.34 63.22 61.90 62.05 514,706 -0.54(-0.86%)
Sep 16, 2015 62.00 62.91 62.00 62.59 703,624 +0.50(+0.81%)
Sep 15, 2015 60.67 62.24 60.57 62.09 840,785 +1.46(+2.41%)
Sep 14, 2015 61.03 61.22 60.02 60.63 527,178 -0.40(-0.66%)
Sep 11, 2015 61.01 61.28 60.43 61.03 1,071,668 -0.31(-0.51%)
Sep 10, 2015 61.64 61.85 60.88 61.34 841,763 -0.04(-0.07%)
Sep 09, 2015 62.10 62.87 61.27 61.38 1,691,876 +1.01(+1.67%)
Sep 08, 2015 60.18 60.59 59.51 60.37 1,138,359 +1.40(+2.37%)
Sep 04, 2015 59.34 58.97 58.97 58.97 1,011,800 -1.08(-1.80%)
Sep 03, 2015 59.48 60.55 58.85 60.05 1,126,746 +0.93(+1.57%)
Sep 02, 2015 59.09 59.35 58.14 59.12 1,480,799 +0.96(+1.65%)
Sep 01, 2015 59.10 59.80 57.62 58.16 841,381 -2.48(-4.09%)
Aug 31, 2015 59.70 61.07 59.01 60.64 1,457,327 +0.67(+1.12%)
Aug 28, 2015 59.02 60.27 58.73 59.97 942,657 +0.66(+1.11%)
Aug 27, 2015 57.63 60.11 57.42 59.31 1,545,884 +2.80(+4.95%)
Aug 26, 2015 55.75 56.74 54.66 56.51 1,651,259 +2.03(+3.73%)
Aug 25, 2015 57.78 58.01 54.48 54.48 1,790,932 -1.40(-2.51%)
Aug 24, 2015 55.72 58.14 54.35 55.88 2,405,180 -3.19(-5.40%)
Aug 21, 2015 61.76 61.76 59.04 59.07 1,662,196 -2.92(-4.71%)
Aug 20, 2015 62.80 63.02 61.94 61.99 734,532 -1.12(-1.77%)
Aug 19, 2015 63.83 64.34 62.59 63.11 618,752 -1.18(-1.84%)
Aug 18, 2015 64.52 64.69 64.06 64.29 776,853 -0.40(-0.62%)
Aug 17, 2015 64.01 65.17 63.33 64.69 991,402 +0.62(+0.97%)
Aug 14, 2015 64.70 65.13 63.96 64.07 1,398,806 -0.63(-0.97%)
Aug 13, 2015 64.44 65.10 64.00 64.70 1,236,499 +0.29(+0.45%)
Aug 12, 2015 64.37 64.62 63.45 64.41 2,268,775 -0.53(-0.82%)
Aug 11, 2015 65.87 65.87 63.83 64.94 2,155,819 -2.04(-3.05%)
Aug 10, 2015 65.62 67.07 64.97 66.98 654,465 +2.01(+3.09%)
Aug 07, 2015 64.91 65.16 64.60 64.97 1,018,008 -0.12(-0.18%)
Aug 06, 2015 65.90 66.31 64.46 65.09 1,246,371 -0.67(-1.02%)
Aug 05, 2015 66.14 66.84 65.66 65.76 418,809 +0.23(+0.35%)
Aug 04, 2015 65.37 66.66 65.11 65.53 1,080,293 +0.25(+0.38%)
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.