Celanese Corp (NY: CE )

148.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 38.42 38.99 37.69 37.99 1,211,429 -0.39(-1.02%)
Oct 26, 2012 37.88 38.38 38.38 38.38 825,000 +0.39(+1.03%)
Oct 25, 2012 38.25 38.59 37.65 37.99 1,046,837 -0.37(-0.96%)
Oct 24, 2012 38.90 39.00 38.20 38.36 2,128,046 +0.17(+0.45%)
Oct 23, 2012 36.18 39.46 36.18 38.19 3,506,833 +0.93(+2.50%)
Oct 19, 2012 37.87 38.00 37.19 37.26 1,642,833 -0.95(-2.49%)
Oct 18, 2012 37.76 38.41 37.63 38.21 1,354,358 +0.23(+0.61%)
Oct 17, 2012 37.09 38.11 36.98 37.98 1,566,078 +1.00(+2.70%)
Oct 16, 2012 36.05 37.35 36.01 36.98 1,743,910 +1.14(+3.18%)
Oct 15, 2012 35.44 35.86 34.96 35.84 1,668,415 +0.53(+1.50%)
Oct 12, 2012 35.52 35.88 34.98 35.31 2,929,398 -0.34(-0.95%)
Oct 11, 2012 36.41 36.74 35.64 35.65 2,993,601 -0.26(-0.72%)
Oct 10, 2012 36.74 36.74 35.75 35.91 1,598,284 -0.82(-2.23%)
Oct 09, 2012 36.83 37.21 36.54 36.73 1,335,132 -0.10(-0.27%)
Oct 08, 2012 37.00 37.12 36.65 36.83 2,638,000 -0.64(-1.71%)
Oct 05, 2012 38.08 38.33 37.25 37.47 2,498,231 -0.23(-0.61%)
Oct 04, 2012 37.80 37.94 37.45 37.70 1,195,859 +0.11(+0.29%)
Oct 03, 2012 37.88 38.09 37.43 37.59 1,499,776 -0.40(-1.05%)
Oct 02, 2012 37.86 38.41 37.56 37.99 1,389,712 +0.27(+0.72%)
Oct 01, 2012 38.21 38.57 37.55 37.72 1,510,289 -0.19(-0.50%)
Sep 28, 2012 37.94 38.35 37.64 37.91 2,817,562 -0.29(-0.76%)
Sep 27, 2012 38.53 38.73 37.97 38.20 1,947,421 +0.00(+0.00%)
Sep 26, 2012 37.74 38.46 37.50 38.20 1,408,640 +0.45(+1.19%)
Sep 25, 2012 39.08 39.40 37.74 37.75 1,945,333 -1.21(-3.11%)
Sep 24, 2012 39.96 39.97 38.56 38.96 2,770,404 -1.04(-2.60%)
Sep 21, 2012 41.29 42.12 39.79 40.00 3,680,752 -2.03(-4.83%)
Sep 20, 2012 41.55 42.21 40.83 42.03 1,476,301 -0.65(-1.52%)
Sep 19, 2012 42.09 43.18 41.88 42.68 2,497,138 +1.18(+2.84%)
Sep 18, 2012 41.34 41.54 40.97 41.50 937,527 -0.08(-0.19%)
Sep 17, 2012 42.43 42.56 41.33 41.58 1,278,057 -1.10(-2.58%)
Sep 14, 2012 41.32 43.15 41.32 42.68 2,275,692 +1.43(+3.47%)
Sep 13, 2012 39.35 41.46 39.16 41.25 1,402,878 +1.74(+4.40%)
Sep 12, 2012 39.88 40.14 39.39 39.51 1,089,212 -0.27(-0.68%)
Sep 11, 2012 40.00 40.28 39.72 39.78 1,580,918 -0.32(-0.80%)
Sep 10, 2012 39.28 40.38 39.15 40.10 1,868,015 +0.54(+1.37%)
Sep 07, 2012 38.68 39.85 38.32 39.56 1,731,765 +1.25(+3.26%)
Sep 06, 2012 37.36 38.67 37.36 38.31 1,567,978 +1.26(+3.40%)
Sep 05, 2012 37.28 37.81 37.01 37.05 1,926,757 -0.25(-0.67%)
Sep 04, 2012 38.13 38.14 37.02 37.30 1,580,763 -0.96(-2.51%)
Aug 31, 2012 38.36 38.61 37.88 38.26 1,632,134 +0.25(+0.66%)
Aug 30, 2012 38.86 38.86 37.97 38.01 1,654,446 -0.95(-2.44%)
Aug 29, 2012 39.64 39.67 38.90 38.96 1,694,296 -0.98(-2.45%)
Aug 27, 2012 40.39 40.47 39.72 39.94 864,536 -0.38(-0.94%)
Aug 24, 2012 40.48 40.74 40.07 40.32 655,645 -0.45(-1.10%)
Aug 23, 2012 40.95 41.40 40.56 40.77 821,119 -0.25(-0.61%)
Aug 22, 2012 40.65 41.06 40.11 41.02 1,178,817 +0.22(+0.54%)
Aug 21, 2012 41.00 41.54 40.59 40.80 952,260 -0.08(-0.20%)
Aug 20, 2012 41.09 41.21 40.59 40.88 1,382,132 -0.41(-0.99%)
Aug 17, 2012 41.66 41.82 41.09 41.29 1,446,647 -0.24(-0.58%)
Aug 16, 2012 40.41 41.97 40.33 41.53 2,552,705 +1.02(+2.52%)
Aug 15, 2012 38.56 40.59 38.56 40.51 2,326,299 +1.41(+3.61%)
Aug 14, 2012 40.09 40.23 39.01 39.10 1,090,555 -0.64(-1.61%)
Aug 13, 2012 40.50 40.69 39.51 39.74 1,230,550 -0.95(-2.33%)
Aug 10, 2012 39.63 41.12 39.32 40.69 2,857,977 +0.71(+1.78%)
Aug 09, 2012 40.20 40.56 39.58 39.98 1,765,374 -0.42(-1.04%)
Aug 08, 2012 39.42 40.53 39.31 40.40 1,830,405 +0.89(+2.25%)
Aug 07, 2012 38.93 39.79 38.92 39.51 2,041,034 +0.80(+2.07%)
Aug 06, 2012 38.53 39.07 38.48 38.71 1,886,035 +0.42(+1.10%)
Aug 03, 2012 38.43 38.46 37.85 38.29 1,533,208 +0.68(+1.81%)
Aug 02, 2012 37.52 38.08 37.00 37.61 1,590,024 -0.27(-0.71%)
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.