Celanese Corp (NY: CE )

146.47 USD -1.37 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 62.61 62.91 62.03 62.70 1,491,736 -0.03(-0.05%)
May 29, 2014 61.52 62.75 61.37 62.73 974,346 +1.51(+2.47%)
May 28, 2014 61.16 61.49 60.54 61.22 1,032,372 +0.01(+0.02%)
May 27, 2014 61.41 61.83 60.78 61.21 900,847 +0.03(+0.05%)
May 23, 2014 60.70 61.18 61.18 61.18 763,600 +0.21(+0.34%)
May 22, 2014 60.39 61.44 60.21 60.97 716,922 +0.53(+0.88%)
May 21, 2014 59.29 60.60 59.22 60.44 895,112 +1.33(+2.25%)
May 20, 2014 59.57 60.18 59.00 59.11 855,871 -0.60(-1.00%)
May 19, 2014 59.41 60.44 59.41 59.71 913,903 +0.25(+0.42%)
May 16, 2014 58.63 59.48 57.85 59.46 1,449,665 +1.08(+1.85%)
May 15, 2014 59.70 59.76 57.75 58.38 1,351,164 -1.34(-2.24%)
May 14, 2014 60.23 60.36 59.59 59.72 629,632 -0.44(-0.73%)
May 13, 2014 60.95 61.06 60.08 60.16 920,256 -0.73(-1.20%)
May 12, 2014 59.79 60.91 59.79 60.89 911,034 +1.37(+2.30%)
May 09, 2014 60.15 60.42 59.25 59.52 1,397,733 -0.59(-0.98%)
May 08, 2014 60.54 60.67 59.80 60.11 1,265,753 -0.60(-0.99%)
May 07, 2014 61.13 61.26 60.15 60.71 1,262,506 -0.37(-0.61%)
May 06, 2014 61.20 61.35 60.83 61.08 1,102,742 -0.33(-0.54%)
May 05, 2014 60.78 61.77 60.69 61.41 916,034 +0.23(+0.38%)
May 02, 2014 61.23 61.98 61.11 61.18 801,156 -0.03(-0.05%)
May 01, 2014 61.17 61.29 60.76 61.21 1,086,482 -0.22(-0.36%)
Apr 30, 2014 60.70 61.60 60.40 61.43 1,368,021 +0.64(+1.05%)
Apr 29, 2014 60.06 60.88 59.97 60.79 1,193,182 +1.07(+1.79%)
Apr 28, 2014 59.84 60.42 59.01 59.72 1,021,421 +0.44(+0.74%)
Apr 25, 2014 59.08 59.42 58.72 59.28 894,206 +0.08(+0.14%)
Apr 24, 2014 59.70 59.98 58.97 59.20 860,174 -0.39(-0.65%)
Apr 23, 2014 60.18 60.31 58.91 59.59 1,163,071 -0.50(-0.83%)
Apr 22, 2014 60.47 61.82 59.94 60.09 3,369,757 +1.97(+3.39%)
Apr 21, 2014 57.63 58.47 57.29 58.12 1,509,517 +0.55(+0.96%)
Apr 17, 2014 57.08 57.57 57.57 57.57 1,053,400 +0.55(+0.96%)
Apr 16, 2014 56.79 57.51 56.69 57.02 940,366 +0.81(+1.44%)
Apr 15, 2014 55.53 56.22 54.98 56.21 674,230 +0.66(+1.19%)
Apr 14, 2014 55.03 56.13 54.83 55.55 990,879 +0.90(+1.65%)
Apr 11, 2014 54.82 55.23 54.48 54.65 603,899 -0.36(-0.65%)
Apr 10, 2014 55.52 56.29 54.89 55.01 575,259 -0.65(-1.17%)
Apr 09, 2014 55.68 56.02 55.22 55.66 1,091,808 +0.07(+0.13%)
Apr 08, 2014 55.13 55.70 54.73 55.59 1,004,310 +0.66(+1.20%)
Apr 07, 2014 56.70 56.82 54.60 54.93 782,137 -1.89(-3.33%)
Apr 04, 2014 57.40 57.86 56.43 56.82 667,802 -0.01(-0.02%)
Apr 03, 2014 56.77 57.25 56.65 56.83 693,863 +0.23(+0.41%)
Apr 02, 2014 56.08 56.61 55.82 56.60 535,852 +0.57(+1.02%)
Apr 01, 2014 55.68 56.18 55.51 56.03 791,297 +0.52(+0.94%)
Mar 31, 2014 54.40 55.58 54.40 55.51 647,313 +1.57(+2.91%)
Mar 28, 2014 53.88 54.08 53.48 53.94 697,467 +0.39(+0.73%)
Mar 27, 2014 53.90 54.22 53.25 53.55 1,049,013 -0.42(-0.78%)
Mar 26, 2014 55.51 55.52 53.97 53.97 683,573 -1.09(-1.98%)
Mar 25, 2014 55.19 55.66 54.57 55.06 921,221 +0.10(+0.18%)
Mar 24, 2014 55.51 55.84 54.84 54.96 665,988 -0.25(-0.45%)
Mar 21, 2014 55.36 56.20 55.05 55.21 1,166,863 +0.36(+0.66%)
Mar 20, 2014 54.82 55.17 54.51 54.85 562,608 -0.14(-0.25%)
Mar 19, 2014 54.70 55.69 54.27 54.99 782,499 +0.51(+0.94%)
Mar 18, 2014 54.36 54.89 54.36 54.48 764,605 +0.23(+0.42%)
Mar 17, 2014 54.00 54.68 53.92 54.25 672,499 +0.53(+0.99%)
Mar 14, 2014 53.16 54.17 53.03 53.72 898,233 +0.38(+0.71%)
Mar 13, 2014 54.05 54.77 53.21 53.34 1,024,250 -0.50(-0.93%)
Mar 12, 2014 53.15 53.94 52.80 53.84 885,989 +0.36(+0.67%)
Mar 11, 2014 53.56 54.29 53.42 53.48 968,250 +0.06(+0.11%)
Mar 10, 2014 53.82 54.19 52.94 53.42 1,138,705 -0.59(-1.09%)
Mar 07, 2014 53.60 54.29 53.35 54.01 1,578,440 +0.65(+1.22%)
Mar 06, 2014 52.52 53.46 52.42 53.36 1,141,248 +0.94(+1.79%)
Mar 05, 2014 52.92 52.93 52.34 52.42 701,086 -0.44(-0.83%)
Mar 04, 2014 52.83 52.93 52.36 52.86 757,425 +0.69(+1.32%)
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.