Celanese Corp (NY: CE )

152.85 USD +3.40 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 48.00 48.00 46.30 46.42 3,037,532 -0.59(-1.26%)
Aug 31, 2011 46.70 47.85 46.45 47.01 3,050,646 +0.97(+2.11%)
Aug 30, 2011 45.24 46.35 45.10 46.04 1,261,314 +0.49(+1.08%)
Aug 29, 2011 44.19 45.59 43.95 45.55 1,874,935 +1.72(+3.92%)
Aug 26, 2011 40.67 43.85 40.25 43.83 2,654,013 +2.67(+6.49%)
Aug 25, 2011 42.15 42.47 40.95 41.16 1,620,098 -0.43(-1.03%)
Aug 24, 2011 40.15 41.70 39.90 41.59 2,404,567 +1.30(+3.23%)
Aug 23, 2011 38.02 40.30 37.48 40.29 2,599,047 +2.49(+6.59%)
Aug 22, 2011 39.82 40.01 37.62 37.80 2,036,037 -0.67(-1.74%)
Aug 19, 2011 38.48 40.35 38.33 38.47 1,975,879 -0.84(-2.14%)
Aug 18, 2011 40.89 40.97 38.61 39.31 3,311,542 -3.69(-8.58%)
Aug 17, 2011 44.05 44.93 42.83 43.00 2,591,937 -0.74(-1.69%)
Aug 16, 2011 44.36 45.32 43.37 43.74 2,724,631 -1.62(-3.57%)
Aug 15, 2011 44.56 45.38 44.43 45.36 2,871,096 +1.57(+3.59%)
Aug 12, 2011 42.36 44.19 42.18 43.79 3,047,144 +1.75(+4.16%)
Aug 11, 2011 39.99 42.83 39.80 42.04 3,283,087 +2.48(+6.27%)
Aug 10, 2011 39.87 41.77 38.77 39.56 2,809,696 -2.31(-5.52%)
Aug 09, 2011 41.48 42.12 38.91 41.87 3,707,839 +3.93(+10.36%)
Aug 08, 2011 41.48 42.21 37.04 37.94 4,729,478 -5.87(-13.40%)
Aug 05, 2011 45.98 46.00 42.70 43.81 4,586,665 -1.19(-2.64%)
Aug 04, 2011 48.62 48.62 44.97 45.00 4,501,847 -4.20(-8.54%)
Aug 03, 2011 50.99 51.25 46.68 49.20 5,340,712 -1.63(-3.21%)
Aug 02, 2011 54.09 54.45 50.79 50.83 3,142,240 -3.77(-6.90%)
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.