Celanese Corp (NY: CE )

171.41 USD +2.93 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 45.78 47.00 45.48 46.49 2,950,834 +3.93(+9.23%)
Nov 29, 2011 43.01 43.01 42.05 42.56 1,867,029 -0.24(-0.56%)
Nov 28, 2011 42.21 43.51 42.08 42.80 2,292,157 +2.33(+5.76%)
Nov 25, 2011 39.73 40.84 39.73 40.47 1,208,470 +0.43(+1.07%)
Nov 23, 2011 40.96 41.08 39.36 40.04 2,835,421 -1.36(-3.29%)
Nov 22, 2011 40.92 41.70 40.55 41.40 3,101,182 +0.21(+0.51%)
Nov 21, 2011 39.73 41.20 39.73 41.19 3,781,008 +0.36(+0.88%)
Nov 18, 2011 40.70 41.40 40.45 40.83 1,605,817 +0.65(+1.62%)
Nov 17, 2011 42.71 42.95 39.72 40.18 2,346,621 -2.53(-5.92%)
Nov 16, 2011 42.71 43.61 42.45 42.71 1,788,561 -0.69(-1.59%)
Nov 15, 2011 43.65 43.94 42.82 43.40 918,252 -0.29(-0.66%)
Nov 14, 2011 43.99 44.32 43.34 43.69 1,120,588 -0.36(-0.82%)
Nov 11, 2011 44.07 44.38 43.65 44.05 2,135,478 +0.90(+2.09%)
Nov 10, 2011 43.69 43.74 42.22 43.15 1,205,924 +0.67(+1.58%)
Nov 09, 2011 42.46 43.73 42.19 42.48 1,508,000 -2.37(-5.28%)
Nov 08, 2011 44.24 45.11 43.65 44.85 1,778,750 +0.99(+2.26%)
Nov 07, 2011 43.91 44.38 42.83 43.86 826,220 -0.04(-0.09%)
Nov 04, 2011 43.74 44.38 42.80 43.90 1,146,696 -0.01(-0.02%)
Nov 03, 2011 43.21 44.11 42.27 43.91 1,519,550 +1.65(+3.90%)
Nov 02, 2011 42.24 42.89 41.26 42.26 1,715,079 +1.17(+2.85%)
Nov 01, 2011 40.41 42.36 39.82 41.09 2,700,064 -2.46(-5.65%)
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%)
Oct 03, 2011 32.28 33.45 31.56 31.61 2,697,982 -0.92(-2.83%)
Sep 30, 2011 34.99 35.00 32.49 32.53 6,062,894 -3.35(-9.34%)
Sep 29, 2011 37.87 38.45 35.63 35.88 3,984,084 -0.51(-1.40%)
Sep 28, 2011 39.41 39.70 36.19 36.39 2,724,031 -3.02(-7.66%)
Sep 27, 2011 39.36 41.16 39.08 39.41 2,560,781 +1.41(+3.71%)
Sep 26, 2011 36.46 38.08 35.64 38.00 1,943,198 +1.88(+5.20%)
Sep 23, 2011 35.54 37.17 35.27 36.12 2,347,267 +0.52(+1.46%)
Sep 22, 2011 37.03 37.37 34.27 35.60 5,120,994 -3.27(-8.41%)
Sep 21, 2011 43.04 43.04 38.81 38.87 2,852,396 -4.32(-10.00%)
Sep 20, 2011 43.62 43.89 42.55 43.19 1,894,672 -0.26(-0.60%)
Sep 19, 2011 42.95 43.89 42.38 43.45 1,343,174 -0.63(-1.43%)
Sep 16, 2011 44.32 44.49 43.65 44.08 1,338,375 -0.23(-0.52%)
Sep 15, 2011 43.90 44.58 43.05 44.31 1,468,022 +0.99(+2.29%)
Sep 14, 2011 43.15 43.91 41.90 43.32 1,818,302 +0.51(+1.19%)
Sep 13, 2011 40.95 43.13 40.95 42.81 1,852,369 +1.89(+4.62%)
Sep 12, 2011 39.91 41.48 39.86 40.92 1,510,063 +0.18(+0.44%)
Sep 09, 2011 42.06 42.45 40.40 40.74 2,385,527 -2.11(-4.92%)
Sep 08, 2011 43.07 43.86 42.25 42.85 1,845,292 -0.76(-1.74%)
Sep 07, 2011 42.56 43.66 42.25 43.61 2,354,979 +1.94(+4.66%)
Sep 06, 2011 42.29 42.54 40.28 41.67 4,721,859 -2.30(-5.23%)
Sep 02, 2011 44.85 45.04 43.52 43.97 2,316,374 -2.45(-5.28%)
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.