Celanese Corp (NY: CE )

163.98 USD -0.77 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.00 45.01 43.50 43.55 1,877,954 -2.45(-5.33%)
Oct 28, 2011 45.00 46.35 44.61 46.00 1,783,254 +0.55(+1.21%)
Oct 27, 2011 44.57 45.95 44.05 45.45 2,744,185 +3.19(+7.55%)
Oct 26, 2011 42.50 42.68 40.42 42.26 3,023,470 +0.92(+2.23%)
Oct 25, 2011 41.86 43.47 39.74 41.34 4,298,703 -0.83(-1.97%)
Oct 24, 2011 40.25 42.33 40.06 42.17 3,665,928 +2.30(+5.77%)
Oct 21, 2011 38.18 39.94 38.18 39.87 2,404,593 +2.53(+6.78%)
Oct 20, 2011 37.44 37.63 36.00 37.34 3,532,405 +0.07(+0.19%)
Oct 19, 2011 39.07 39.17 37.17 37.27 2,206,939 -2.11(-5.36%)
Oct 18, 2011 38.74 40.02 37.59 39.38 2,926,896 +0.78(+2.02%)
Oct 17, 2011 40.56 40.58 38.49 38.60 1,499,854 -2.25(-5.51%)
Oct 14, 2011 39.56 41.22 39.38 40.85 2,418,645 +2.23(+5.77%)
Oct 13, 2011 39.37 39.51 37.65 38.62 1,898,754 -1.03(-2.60%)
Oct 12, 2011 38.70 40.43 38.47 39.65 2,187,815 +1.50(+3.93%)
Oct 11, 2011 38.26 38.76 37.67 38.15 1,280,379 +0.01(+0.03%)
Oct 10, 2011 37.04 38.52 37.04 38.14 1,686,076 +2.07(+5.74%)
Oct 07, 2011 37.22 38.09 35.46 36.07 3,215,823 -0.75(-2.04%)
Oct 06, 2011 35.36 36.95 35.33 36.82 3,765,313 +3.10(+9.19%)
Oct 05, 2011 31.59 33.96 31.17 33.72 2,710,379 +2.23(+7.08%)
Oct 04, 2011 31.11 31.83 29.43 31.49 4,679,604 -0.12(-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.