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, 2016 65.93 66.03 65.34 65.50 618,762 -0.53(-0.80%)
Mar 30, 2016 66.41 67.14 65.96 66.03 742,509 +0.32(+0.49%)
Mar 29, 2016 64.49 65.98 64.12 65.71 1,204,348 +0.79(+1.22%)
Mar 28, 2016 65.02 65.52 64.64 64.92 528,562 -0.04(-0.06%)
Mar 24, 2016 64.60 64.96 64.96 64.96 888,000 -0.38(-0.58%)
Mar 23, 2016 66.39 66.72 65.26 65.34 590,866 -1.45(-2.17%)
Mar 22, 2016 66.30 66.96 65.88 66.79 701,537 -0.19(-0.28%)
Mar 21, 2016 67.02 67.33 66.35 66.98 714,249 -0.02(-0.03%)
Mar 18, 2016 66.69 67.20 66.39 67.00 849,733 +0.39(+0.59%)
Mar 17, 2016 64.91 66.82 64.72 66.61 719,231 +1.69(+2.60%)
Mar 16, 2016 63.28 65.23 63.15 64.92 568,050 +1.46(+2.30%)
Mar 15, 2016 63.50 63.85 62.97 63.46 540,107 -0.48(-0.75%)
Mar 14, 2016 64.40 64.72 63.57 63.94 758,360 -0.95(-1.46%)
Mar 11, 2016 62.99 65.37 62.92 64.89 719,009 +2.70(+4.34%)
Mar 10, 2016 62.62 62.74 61.37 62.19 663,014 -0.32(-0.51%)
Mar 09, 2016 62.63 63.17 61.89 62.51 818,616 +0.68(+1.10%)
Mar 08, 2016 63.43 63.49 61.38 61.83 891,626 -2.32(-3.62%)
Mar 07, 2016 63.41 64.47 63.07 64.15 783,178 +0.60(+0.94%)
Mar 04, 2016 63.14 64.22 62.32 63.55 1,124,551 +0.74(+1.18%)
Mar 03, 2016 61.73 62.93 61.64 62.81 782,124 +0.99(+1.60%)
Mar 02, 2016 61.03 62.07 60.87 61.82 777,132 +0.47(+0.77%)
Mar 01, 2016 60.99 61.54 60.08 61.35 973,119 +1.01(+1.67%)
Feb 29, 2016 61.19 62.15 60.30 60.34 950,691 -0.71(-1.16%)
Feb 26, 2016 60.22 61.17 60.20 61.05 687,574 +1.10(+1.83%)
Feb 25, 2016 59.58 59.97 58.76 59.95 1,062,558 +0.73(+1.23%)
Feb 24, 2016 58.13 59.31 57.49 59.22 789,381 +0.55(+0.94%)
Feb 23, 2016 60.76 61.10 58.27 58.67 945,416 -2.47(-4.04%)
Feb 22, 2016 59.76 61.19 59.35 61.14 957,627 +2.14(+3.63%)
Feb 19, 2016 58.96 59.11 57.88 59.00 885,606 -0.15(-0.25%)
Feb 18, 2016 59.66 59.96 58.72 59.15 899,040 -0.31(-0.52%)
Feb 17, 2016 59.35 60.15 59.14 59.46 822,153 +0.77(+1.31%)
Feb 16, 2016 57.87 59.00 57.41 58.69 928,068 +1.38(+2.41%)
Feb 12, 2016 56.34 57.31 57.31 57.31 995,900 +1.50(+2.69%)
Feb 11, 2016 56.14 57.82 55.28 55.81 1,139,105 -1.13(-1.98%)
Feb 10, 2016 57.85 58.99 56.64 56.94 1,061,646 -0.60(-1.04%)
Feb 09, 2016 55.76 58.46 55.56 57.54 1,525,298 +1.13(+2.00%)
Feb 08, 2016 58.03 58.49 55.07 56.41 2,191,629 -2.60(-4.41%)
Feb 05, 2016 60.55 61.43 58.92 59.01 1,196,737 -1.85(-3.04%)
Feb 04, 2016 60.45 62.55 60.45 60.86 1,071,467 +0.38(+0.63%)
Feb 03, 2016 60.53 60.86 58.71 60.48 1,117,709 +0.80(+1.34%)
Feb 02, 2016 60.97 61.38 59.62 59.68 906,830 -1.79(-2.91%)
Feb 01, 2016 62.35 62.44 61.02 61.47 1,345,161 -2.20(-3.46%)
Jan 29, 2016 62.07 63.75 61.27 63.67 1,628,605 +1.55(+2.50%)
Jan 28, 2016 62.46 63.06 61.84 62.12 731,283 +0.46(+0.75%)
Jan 27, 2016 61.39 62.73 60.94 61.66 1,184,262 +0.17(+0.28%)
Jan 26, 2016 59.98 61.56 59.53 61.49 1,138,654 +1.85(+3.10%)
Jan 25, 2016 60.81 60.95 59.59 59.64 1,633,867 -1.44(-2.36%)
Jan 22, 2016 60.26 62.25 58.56 61.08 2,868,691 +1.80(+3.04%)
Jan 21, 2016 59.23 60.12 58.92 59.28 1,843,401 +0.08(+0.14%)
Jan 20, 2016 59.63 60.05 58.04 59.20 1,304,409 -1.44(-2.37%)
Jan 19, 2016 62.54 62.80 59.54 60.64 1,430,161 -1.31(-2.11%)
Jan 15, 2016 61.00 61.95 61.95 61.95 1,026,700 -1.06(-1.68%)
Jan 14, 2016 63.02 63.52 61.19 63.01 1,197,270 +0.22(+0.35%)
Jan 13, 2016 63.54 64.22 62.51 62.79 1,263,742 -0.53(-0.84%)
Jan 12, 2016 63.03 63.91 61.61 63.32 1,836,917 +1.02(+1.64%)
Jan 11, 2016 63.01 63.22 61.71 62.30 992,377 +0.12(+0.19%)
Jan 08, 2016 62.71 63.37 62.04 62.18 727,878 -0.25(-0.40%)
Jan 07, 2016 63.84 63.85 62.12 62.43 1,111,889 -2.75(-4.22%)
Jan 06, 2016 65.30 66.14 64.93 65.18 749,478 -1.75(-2.61%)
Jan 05, 2016 66.87 67.99 66.00 66.93 705,170 +0.80(+1.21%)
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.