Celanese Corp (NY: CE )

155.77 USD +0.09 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 44.18 44.83 43.56 44.37 987,457 +0.00(+0.00%)
Mar 30, 2011 44.23 44.52 43.52 44.37 1,683,131 +0.64(+1.46%)
Mar 29, 2011 42.95 43.76 42.82 43.73 1,110,947 +0.73(+1.70%)
Mar 28, 2011 43.26 43.82 42.85 43.00 1,906,670 -0.08(-0.19%)
Mar 25, 2011 42.67 43.76 42.51 43.08 1,645,191 +0.46(+1.08%)
Mar 24, 2011 41.65 42.76 41.39 42.62 1,958,270 +1.40(+3.40%)
Mar 23, 2011 40.48 41.59 39.97 41.22 1,568,907 +0.78(+1.93%)
Mar 22, 2011 41.91 42.33 40.38 40.44 2,547,800 -0.37(-0.91%)
Mar 21, 2011 41.04 41.15 40.71 40.81 1,093,226 +0.96(+2.41%)
Mar 18, 2011 40.12 40.36 39.71 39.85 1,240,331 +0.43(+1.09%)
Mar 17, 2011 40.56 40.56 39.33 39.42 1,757,757 +0.56(+1.44%)
Mar 16, 2011 40.42 40.51 38.63 38.86 1,774,703 -1.12(-2.80%)
Mar 15, 2011 39.15 40.29 39.08 39.98 1,981,027 -0.20(-0.50%)
Mar 14, 2011 39.72 40.97 39.72 40.18 1,229,037 +0.17(+0.42%)
Mar 11, 2011 38.64 40.46 38.36 40.01 1,411,931 +1.00(+2.56%)
Mar 10, 2011 39.98 39.98 38.96 39.01 2,203,975 -1.46(-3.61%)
Mar 09, 2011 41.66 41.66 40.28 40.47 1,584,535 -1.28(-3.07%)
Mar 08, 2011 41.47 42.15 40.61 41.75 1,052,194 +0.40(+0.97%)
Mar 07, 2011 42.04 42.38 40.83 41.35 1,257,894 -0.38(-0.91%)
Mar 04, 2011 42.20 42.29 41.23 41.73 961,497 -0.60(-1.42%)
Mar 03, 2011 41.56 42.44 41.30 42.33 1,850,749 +1.37(+3.34%)
Mar 02, 2011 40.54 41.06 40.24 40.96 2,016,924 +0.14(+0.34%)
Mar 01, 2011 43.31 43.63 40.66 40.82 1,905,619 -0.63(-1.52%)
Feb 28, 2011 41.78 42.55 40.94 41.45 1,342,378 +0.43(+1.05%)
Feb 25, 2011 40.14 41.17 40.08 41.02 1,366,821 +1.25(+3.14%)
Feb 24, 2011 40.58 40.68 39.07 39.77 2,150,241 -0.84(-2.07%)
Feb 23, 2011 41.15 41.26 39.27 40.61 2,311,319 -0.65(-1.58%)
Feb 22, 2011 43.60 43.63 41.07 41.26 1,336,762 -2.91(-6.59%)
Feb 18, 2011 44.89 45.33 43.54 44.17 1,351,584 -0.80(-1.78%)
Feb 17, 2011 43.53 45.42 43.52 44.97 1,329,148 +1.27(+2.91%)
Feb 16, 2011 43.72 44.18 43.29 43.70 1,094,970 +0.42(+0.97%)
Feb 15, 2011 43.84 43.98 43.11 43.28 774,981 -0.70(-1.59%)
Feb 14, 2011 43.87 44.28 43.56 43.98 515,495 +0.18(+0.41%)
Feb 11, 2011 43.50 44.08 43.15 43.80 728,790 +0.13(+0.30%)
Feb 10, 2011 43.03 43.79 42.80 43.67 1,114,268 +0.37(+0.85%)
Feb 09, 2011 44.01 44.03 42.99 43.30 929,472 -0.96(-2.17%)
Feb 08, 2011 43.29 44.32 43.07 44.26 1,157,501 +1.01(+2.34%)
Feb 07, 2011 43.03 43.80 43.03 43.25 811,751 +0.32(+0.75%)
Feb 04, 2011 43.13 43.27 42.67 42.93 987,224 -0.09(-0.21%)
Feb 03, 2011 43.70 43.92 42.78 43.02 1,880,040 -0.94(-2.14%)
Feb 02, 2011 43.30 44.45 43.00 43.96 2,369,990 +0.87(+2.02%)
Feb 01, 2011 42.25 43.50 42.02 43.09 3,223,710 +1.60(+3.86%)
Jan 31, 2011 40.48 41.74 40.48 41.49 1,685,750 +1.13(+2.80%)
Jan 28, 2011 41.35 41.71 40.20 40.36 1,588,229 -0.75(-1.82%)
Jan 27, 2011 41.00 41.20 40.37 41.11 1,667,279 +0.09(+0.22%)
Jan 26, 2011 40.64 41.60 40.48 41.02 2,052,388 +0.58(+1.43%)
Jan 25, 2011 41.16 41.16 39.61 40.44 1,917,855 -0.32(-0.79%)
Jan 24, 2011 40.85 41.32 40.60 40.76 1,614,521 +0.01(+0.02%)
Jan 21, 2011 41.28 41.57 40.69 40.75 1,316,156 -0.02(-0.05%)
Jan 20, 2011 41.79 42.06 40.74 40.77 2,909,238 -1.95(-4.56%)
Jan 19, 2011 43.58 43.81 42.66 42.72 1,424,565 -1.15(-2.62%)
Jan 18, 2011 43.30 44.00 43.29 43.87 1,560,935 +0.69(+1.60%)
Jan 14, 2011 43.21 43.42 42.70 43.18 910,466 -0.01(-0.02%)
Jan 13, 2011 43.61 43.76 43.10 43.19 909,435 -0.37(-0.85%)
Jan 12, 2011 43.16 43.75 43.16 43.56 987,708 +0.79(+1.85%)
Jan 11, 2011 42.96 43.58 42.54 42.77 1,497,836 -0.08(-0.19%)
Jan 10, 2011 42.31 42.99 41.69 42.85 1,101,655 +0.55(+1.30%)
Jan 07, 2011 42.56 42.70 41.74 42.30 1,446,354 +0.09(+0.21%)
Jan 06, 2011 41.99 42.35 41.48 42.21 1,316,543 +0.50(+1.20%)
Jan 05, 2011 41.51 42.24 41.40 41.71 1,466,899 +0.01(+0.02%)
Jan 04, 2011 42.43 42.86 41.33 41.70 1,962,520 -0.98(-2.30%)
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.