Celanese Corp (NY: CE )

164.75 USD +2.01 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 55.90 56.46 55.63 56.01 1,172,370 -0.10(-0.18%)
Oct 30, 2013 56.71 57.24 55.72 56.11 879,405 -0.67(-1.18%)
Oct 29, 2013 56.17 56.82 56.07 56.78 848,194 +0.76(+1.36%)
Oct 28, 2013 57.29 57.39 55.77 56.02 1,450,610 -1.56(-2.71%)
Oct 25, 2013 57.84 58.13 56.55 57.58 938,192 -0.39(-0.67%)
Oct 24, 2013 57.95 58.25 57.24 57.97 1,243,154 +0.00(+0.00%)
Oct 23, 2013 57.77 58.07 57.12 57.97 1,308,069 -0.28(-0.48%)
Oct 22, 2013 57.69 58.56 57.56 58.25 2,587,342 +1.09(+1.91%)
Oct 21, 2013 54.73 57.34 54.73 57.16 2,244,654 +3.18(+5.89%)
Oct 18, 2013 54.51 54.73 53.78 53.98 1,525,082 -0.26(-0.48%)
Oct 17, 2013 53.62 54.45 53.56 54.24 898,830 +0.48(+0.89%)
Oct 16, 2013 53.80 54.31 53.60 53.76 647,058 +0.55(+1.03%)
Oct 15, 2013 53.12 53.58 52.86 53.21 621,859 -0.02(-0.04%)
Oct 14, 2013 52.52 53.38 52.32 53.23 517,046 +0.32(+0.60%)
Oct 11, 2013 52.81 53.14 52.61 52.91 634,315 -0.13(-0.25%)
Oct 10, 2013 52.09 53.17 52.09 53.04 635,714 +1.51(+2.93%)
Oct 09, 2013 51.68 52.03 51.21 51.53 746,817 -0.15(-0.29%)
Oct 08, 2013 53.49 53.49 51.66 51.68 952,624 -1.95(-3.64%)
Oct 07, 2013 53.12 53.95 53.09 53.63 756,548 -0.20(-0.37%)
Oct 04, 2013 53.01 54.06 52.71 53.83 1,112,162 +0.81(+1.53%)
Oct 03, 2013 53.32 53.47 52.35 53.02 2,124,519 -0.50(-0.93%)
Oct 02, 2013 53.25 53.52 52.39 53.52 1,024,075 +0.13(+0.24%)
Oct 01, 2013 52.60 53.42 52.55 53.39 1,369,955 +0.89(+1.70%)
Sep 27, 2013 52.39 52.83 52.13 52.50 782,483 -0.36(-0.68%)
Sep 26, 2013 52.27 53.00 52.20 52.86 672,083 +0.89(+1.71%)
Sep 25, 2013 51.53 52.47 51.42 51.97 746,515 +0.46(+0.89%)
Sep 24, 2013 50.90 52.02 50.63 51.51 973,905 +0.63(+1.24%)
Sep 23, 2013 51.10 51.35 50.68 50.88 762,309 -0.46(-0.90%)
Sep 20, 2013 51.77 52.11 51.25 51.34 897,028 -0.43(-0.83%)
Sep 19, 2013 51.94 52.54 51.66 51.77 916,597 +0.16(+0.31%)
Sep 18, 2013 50.03 51.76 50.02 51.61 1,130,711 +1.57(+3.14%)
Sep 17, 2013 49.80 50.24 49.47 50.04 878,621 +0.31(+0.62%)
Sep 16, 2013 49.75 50.23 49.17 49.73 1,125,048 +0.56(+1.14%)
Sep 13, 2013 49.31 49.43 48.92 49.17 1,071,815 +0.08(+0.16%)
Sep 12, 2013 49.50 49.93 49.08 49.09 793,396 -0.64(-1.29%)
Sep 11, 2013 49.59 49.87 49.31 49.73 975,383 +0.20(+0.40%)
Sep 10, 2013 49.59 49.99 49.44 49.53 2,100,929 +0.37(+0.75%)
Sep 09, 2013 49.26 49.60 48.97 49.16 2,211,331 +0.02(+0.04%)
Sep 06, 2013 50.22 50.48 49.07 49.14 947,424 -0.74(-1.48%)
Sep 05, 2013 49.92 50.46 49.37 49.88 386,550 -0.12(-0.24%)
Sep 04, 2013 49.55 50.26 49.25 50.00 585,265 +0.43(+0.87%)
Sep 03, 2013 50.03 50.31 49.28 49.57 602,729 +0.33(+0.67%)
Aug 30, 2013 49.53 49.85 48.87 49.24 655,459 -0.30(-0.61%)
Aug 29, 2013 48.83 49.88 48.83 49.54 728,953 +0.72(+1.47%)
Aug 28, 2013 49.07 49.24 48.62 48.82 573,384 -0.22(-0.45%)
Aug 27, 2013 49.87 49.94 48.96 49.04 883,356 -1.71(-3.37%)
Aug 26, 2013 50.86 51.31 50.70 50.75 510,982 +0.10(+0.20%)
Aug 23, 2013 50.46 50.71 49.80 50.65 721,497 +0.19(+0.38%)
Aug 22, 2013 50.75 51.23 50.23 50.46 653,631 -0.22(-0.43%)
Aug 21, 2013 50.04 51.65 49.75 50.68 2,350,302 +1.75(+3.58%)
Aug 20, 2013 49.15 49.27 48.70 48.93 687,226 -0.28(-0.57%)
Aug 19, 2013 49.34 49.71 49.06 49.21 690,522 -0.29(-0.59%)
Aug 16, 2013 49.04 49.59 48.92 49.50 698,832 +0.20(+0.41%)
Aug 15, 2013 50.05 50.05 48.98 49.30 1,223,171 -1.13(-2.24%)
Aug 14, 2013 49.59 50.91 49.59 50.43 1,330,793 +0.83(+1.67%)
Aug 13, 2013 48.96 49.76 48.84 49.60 1,161,527 +0.68(+1.39%)
Aug 12, 2013 48.47 48.93 48.38 48.92 1,123,124 +0.01(+0.02%)
Aug 09, 2013 48.90 49.38 48.13 48.91 1,146,640 -0.07(-0.14%)
Aug 08, 2013 48.45 49.18 48.42 48.98 864,634 +0.91(+1.89%)
Aug 07, 2013 48.01 48.53 47.76 48.07 956,018 -0.18(-0.37%)
Aug 06, 2013 48.75 48.81 47.98 48.25 918,467 -0.65(-1.33%)
Aug 05, 2013 49.05 49.08 48.60 48.90 522,760 -0.14(-0.29%)
Aug 02, 2013 48.75 49.06 48.30 49.04 929,851 +0.25(+0.51%)
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.