Celanese Corp (NY: CE )

146.47 USD -1.37 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.29 40.29 39.51 39.81 1,934,219 -0.49(-1.22%)
May 30, 2012 41.35 41.36 40.10 40.30 1,471,634 -1.91(-4.52%)
May 29, 2012 41.46 42.39 41.41 42.21 1,335,144 +1.43(+3.51%)
May 25, 2012 40.81 41.07 40.56 40.78 763,559 -0.03(-0.07%)
May 24, 2012 41.45 41.51 40.19 40.81 1,685,646 -0.50(-1.21%)
May 23, 2012 40.54 41.35 39.80 41.31 1,679,776 +0.05(+0.12%)
May 22, 2012 42.15 42.38 40.98 41.26 1,728,726 -0.84(-2.00%)
May 21, 2012 40.12 42.17 40.02 42.10 1,601,379 +2.01(+5.01%)
May 18, 2012 40.45 40.72 39.90 40.09 1,626,232 -0.12(-0.30%)
May 17, 2012 41.68 41.91 40.21 40.21 1,424,065 -1.46(-3.50%)
May 16, 2012 42.97 43.85 41.67 41.67 1,861,098 -1.17(-2.73%)
May 15, 2012 43.68 43.68 42.75 42.84 2,150,894 -0.85(-1.95%)
May 14, 2012 44.25 44.36 43.67 43.69 1,707,433 -1.31(-2.91%)
May 11, 2012 43.39 45.12 43.39 45.00 2,563,537 +0.20(+0.45%)
May 10, 2012 45.23 45.50 44.41 44.80 1,824,555 +0.00(+0.00%)
May 09, 2012 44.40 45.28 43.62 44.80 2,122,956 -0.32(-0.71%)
May 08, 2012 45.50 45.51 44.19 45.12 2,594,139 -0.71(-1.55%)
May 07, 2012 46.14 46.47 45.81 45.83 2,712,800 -0.53(-1.14%)
May 04, 2012 46.94 46.94 46.15 46.36 3,296,391 -1.08(-2.28%)
May 03, 2012 47.79 47.79 47.24 47.44 2,265,202 -0.23(-0.48%)
May 02, 2012 47.99 48.02 47.40 47.67 1,908,830 -0.66(-1.37%)
May 01, 2012 47.69 48.83 47.66 48.33 1,516,349 -0.13(-0.27%)
Apr 30, 2012 49.55 49.59 48.27 48.46 1,702,262 -1.19(-2.40%)
Apr 27, 2012 48.85 49.80 48.40 49.65 2,644,049 +1.25(+2.58%)
Apr 26, 2012 47.40 48.54 47.02 48.40 1,674,264 +0.77(+1.62%)
Apr 25, 2012 46.97 47.64 46.80 47.63 1,582,355 +1.17(+2.52%)
Apr 24, 2012 45.45 46.87 44.07 46.46 5,069,923 -0.66(-1.40%)
Apr 23, 2012 47.02 47.37 46.62 47.12 2,017,197 -0.93(-1.94%)
Apr 20, 2012 48.25 48.49 47.91 48.05 1,552,930 -0.07(-0.15%)
Apr 19, 2012 47.30 48.72 46.90 48.12 2,480,755 +1.05(+2.23%)
Apr 18, 2012 47.60 48.00 47.04 47.07 1,314,712 -0.90(-1.88%)
Apr 17, 2012 47.00 47.97 46.95 47.97 1,546,083 +1.42(+3.05%)
Apr 16, 2012 47.01 47.15 45.90 46.55 2,020,603 -0.06(-0.13%)
Apr 13, 2012 46.68 47.15 46.27 46.61 2,736,505 -0.46(-0.98%)
Apr 12, 2012 44.87 47.27 44.87 47.07 2,611,448 +2.34(+5.23%)
Apr 11, 2012 43.24 45.04 43.15 44.73 2,475,365 +1.43(+3.30%)
Apr 10, 2012 44.40 44.82 43.05 43.30 1,760,089 -1.12(-2.52%)
Apr 09, 2012 43.92 44.58 43.92 44.42 1,105,657 -0.75(-1.66%)
Apr 05, 2012 44.75 46.01 44.75 45.17 1,583,164 +0.01(+0.02%)
Apr 04, 2012 45.25 45.44 44.95 45.16 1,964,261 -0.88(-1.91%)
Apr 03, 2012 46.68 46.84 45.70 46.04 1,706,251 -0.76(-1.62%)
Apr 02, 2012 46.24 46.99 45.71 46.80 1,517,387 +0.62(+1.34%)
Mar 30, 2012 46.40 46.88 45.68 46.18 1,670,634 +0.43(+0.94%)
Mar 29, 2012 44.22 45.88 44.04 45.75 2,700,350 +1.03(+2.30%)
Mar 28, 2012 45.07 45.24 44.31 44.72 1,704,905 -0.43(-0.95%)
Mar 27, 2012 45.25 45.71 45.10 45.15 2,064,281 -0.10(-0.22%)
Mar 26, 2012 45.91 46.04 45.01 45.25 1,856,701 +0.95(+2.14%)
Mar 23, 2012 43.10 44.54 42.98 44.30 3,189,360 +1.32(+3.07%)
Mar 22, 2012 44.55 45.05 42.25 42.98 3,259,651 -2.22(-4.91%)
Mar 21, 2012 45.63 45.98 45.13 45.20 1,161,448 -0.49(-1.07%)
Mar 20, 2012 46.71 46.71 45.57 45.69 1,622,251 -1.58(-3.34%)
Mar 19, 2012 47.21 47.68 46.88 47.27 914,726 -0.06(-0.13%)
Mar 16, 2012 47.65 48.74 47.04 47.33 1,129,490 -0.14(-0.29%)
Mar 15, 2012 46.60 47.68 46.28 47.47 1,224,248 +1.02(+2.20%)
Mar 14, 2012 47.34 47.54 46.08 46.45 1,206,531 -1.09(-2.29%)
Mar 13, 2012 46.07 47.56 45.91 47.54 1,745,004 +1.85(+4.05%)
Mar 12, 2012 45.90 46.34 45.34 45.69 800,291 -0.40(-0.87%)
Mar 09, 2012 45.89 46.52 45.72 46.09 732,818 +0.23(+0.50%)
Mar 08, 2012 45.82 46.22 45.41 45.86 742,196 +0.51(+1.12%)
Mar 07, 2012 44.96 45.61 44.89 45.35 1,259,287 +0.51(+1.14%)
Mar 06, 2012 45.53 45.56 44.34 44.84 2,375,221 -1.62(-3.49%)
Mar 05, 2012 48.20 48.43 45.99 46.46 1,638,612 -2.00(-4.13%)
Mar 02, 2012 48.34 48.88 47.97 48.46 846,726 +0.05(+0.10%)
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.