Celanese Corp (NY: CE )

166.57 USD -0.62 (-0.37%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 64.76 65.47 64.19 65.45 920,777 +1.04(+1.61%)
Jun 29, 2016 63.60 64.48 63.04 64.41 1,009,780 +1.77(+2.83%)
Jun 28, 2016 62.70 62.92 61.89 62.64 949,916 +1.13(+1.84%)
Jun 27, 2016 64.38 64.38 61.11 61.51 1,740,463 -3.96(-6.05%)
Jun 24, 2016 67.23 67.61 64.83 65.47 1,740,861 -4.13(-5.93%)
Jun 23, 2016 69.96 69.98 69.32 69.60 1,007,227 +0.65(+0.94%)
Jun 22, 2016 69.62 69.62 68.91 68.95 615,099 -0.33(-0.48%)
Jun 21, 2016 69.83 70.04 68.87 69.28 619,853 -0.55(-0.79%)
Jun 20, 2016 71.00 71.35 69.73 69.83 930,908 -0.22(-0.31%)
Jun 17, 2016 69.86 70.52 69.63 70.05 725,441 +0.29(+0.42%)
Jun 16, 2016 68.93 69.88 68.24 69.76 788,236 +0.16(+0.23%)
Jun 15, 2016 69.70 70.38 69.38 69.60 589,597 +0.21(+0.30%)
Jun 14, 2016 69.56 69.90 68.68 69.39 520,304 -0.47(-0.67%)
Jun 13, 2016 70.32 71.00 69.56 69.86 684,658 -0.83(-1.17%)
Jun 10, 2016 70.24 71.02 70.24 70.69 608,589 -0.23(-0.32%)
Jun 09, 2016 71.66 71.66 70.66 70.92 494,061 -1.34(-1.85%)
Jun 08, 2016 72.21 72.55 71.61 72.26 832,730 +0.42(+0.58%)
Jun 07, 2016 71.36 72.28 71.36 71.84 1,200,908 +0.40(+0.56%)
Jun 06, 2016 71.10 71.81 70.83 71.44 820,190 +0.77(+1.09%)
Jun 03, 2016 70.28 70.88 69.92 70.67 694,163 +0.06(+0.08%)
Jun 02, 2016 69.85 70.77 69.66 70.61 878,391 +0.35(+0.50%)
Jun 01, 2016 70.07 70.44 69.35 70.26 1,001,812 -0.22(-0.31%)
May 31, 2016 70.96 71.22 70.05 70.48 911,700 -0.51(-0.72%)
May 27, 2016 70.75 70.99 70.99 70.99 895,500 +0.10(+0.14%)
May 26, 2016 71.84 71.96 70.87 70.89 495,547 -0.80(-1.12%)
May 25, 2016 70.72 72.11 70.60 71.69 663,252 +1.15(+1.63%)
May 24, 2016 70.12 71.03 69.89 70.54 471,885 +0.51(+0.73%)
May 23, 2016 70.19 70.44 69.74 70.03 501,122 -0.19(-0.27%)
May 20, 2016 69.99 70.60 69.48 70.22 562,536 +0.72(+1.04%)
May 19, 2016 69.79 70.34 69.14 69.50 705,724 -0.63(-0.90%)
May 18, 2016 70.61 71.33 69.68 70.13 652,691 -0.90(-1.27%)
May 17, 2016 70.93 71.73 70.42 71.03 837,793 +0.07(+0.10%)
May 16, 2016 70.21 71.37 70.08 70.96 783,528 +1.01(+1.44%)
May 13, 2016 70.49 71.42 69.85 69.95 728,933 -0.78(-1.10%)
May 12, 2016 71.24 71.56 70.25 70.73 661,507 +0.28(+0.40%)
May 11, 2016 71.01 71.67 70.45 70.45 591,017 -0.54(-0.76%)
May 10, 2016 70.47 71.06 70.01 70.99 703,614 +1.22(+1.75%)
May 09, 2016 70.20 70.46 69.32 69.77 777,533 -1.06(-1.50%)
May 06, 2016 70.02 71.10 69.79 70.83 685,000 +0.32(+0.45%)
May 05, 2016 70.97 71.53 70.43 70.51 630,158 +0.02(+0.03%)
May 04, 2016 70.52 71.36 70.19 70.49 573,411 -0.49(-0.69%)
May 03, 2016 70.20 71.12 69.78 70.98 990,200 -0.27(-0.38%)
May 02, 2016 71.09 71.58 70.21 71.25 1,162,557 +0.55(+0.78%)
Apr 29, 2016 71.41 71.61 69.91 70.70 985,340 -0.12(-0.17%)
Apr 28, 2016 70.83 71.94 70.59 70.82 679,723 -0.68(-0.95%)
Apr 27, 2016 70.91 71.87 70.70 71.50 891,563 +0.10(+0.14%)
Apr 26, 2016 70.87 72.16 70.87 71.40 791,560 +0.59(+0.83%)
Apr 25, 2016 71.85 72.18 70.40 70.81 970,412 -1.47(-2.03%)
Apr 22, 2016 71.09 72.67 71.09 72.28 980,343 +1.56(+2.21%)
Apr 21, 2016 71.40 71.98 70.64 70.72 821,857 -0.81(-1.13%)
Apr 20, 2016 70.02 71.62 69.39 71.53 1,571,014 +1.79(+2.57%)
Apr 19, 2016 72.60 74.55 69.52 69.74 2,823,772 -0.12(-0.17%)
Apr 18, 2016 68.68 69.99 68.52 69.86 1,554,494 +0.55(+0.79%)
Apr 15, 2016 69.36 70.13 69.10 69.31 684,030 -0.02(-0.03%)
Apr 14, 2016 69.21 70.00 69.05 69.33 699,205 +0.13(+0.19%)
Apr 13, 2016 68.95 69.22 68.32 69.20 607,285 +0.87(+1.27%)
Apr 12, 2016 67.34 68.69 66.94 68.33 943,390 +1.29(+1.92%)
Apr 11, 2016 67.41 68.20 66.96 67.04 789,647 +0.06(+0.09%)
Apr 08, 2016 66.72 67.29 66.48 66.98 951,155 +1.38(+2.10%)
Apr 07, 2016 66.58 67.17 65.16 65.60 667,837 -1.54(-2.29%)
Apr 06, 2016 65.79 67.16 65.29 67.14 833,026 +1.26(+1.91%)
Apr 05, 2016 65.36 66.64 65.36 65.88 893,293 -0.34(-0.51%)
Apr 04, 2016 66.46 66.63 65.79 66.22 789,092 -0.41(-0.62%)
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.