Celanese Corp (NY: CE )

153.42 USD -0.42 (-0.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 72.15 72.48 71.84 71.88 1,280,587 +0.19(+0.27%)
Jun 29, 2015 72.05 72.72 71.57 71.69 1,696,327 -1.30(-1.78%)
Jun 26, 2015 72.02 73.13 71.67 72.99 1,472,491 +1.31(+1.83%)
Jun 25, 2015 71.60 72.03 71.25 71.68 603,487 +0.10(+0.14%)
Jun 24, 2015 71.75 72.15 71.47 71.58 650,970 -0.27(-0.38%)
Jun 23, 2015 71.90 72.11 71.45 71.85 841,658 +0.14(+0.20%)
Jun 22, 2015 71.41 71.97 71.00 71.71 1,077,760 +0.45(+0.63%)
Jun 19, 2015 71.45 71.51 71.01 71.26 1,047,951 -0.12(-0.17%)
Jun 18, 2015 70.56 71.79 70.55 71.38 670,713 +0.87(+1.23%)
Jun 17, 2015 70.50 71.08 69.96 70.51 671,642 +0.27(+0.38%)
Jun 16, 2015 70.05 70.43 69.68 70.24 804,366 +0.24(+0.34%)
Jun 15, 2015 69.92 70.21 69.59 70.00 784,659 -0.55(-0.78%)
Jun 12, 2015 70.71 70.71 70.33 70.55 648,825 -0.53(-0.75%)
Jun 11, 2015 71.00 71.17 70.76 71.08 598,040 +0.07(+0.10%)
Jun 10, 2015 70.55 71.02 70.22 71.01 818,108 +0.81(+1.15%)
Jun 09, 2015 70.15 70.64 69.92 70.20 971,459 +0.46(+0.66%)
Jun 08, 2015 69.89 70.14 69.58 69.74 1,996,179 -0.41(-0.58%)
Jun 05, 2015 69.67 70.19 69.24 70.15 777,493 +0.36(+0.52%)
Jun 04, 2015 70.08 70.41 69.43 69.79 903,034 -0.85(-1.20%)
Jun 03, 2015 70.00 70.95 69.53 70.64 1,062,650 +1.02(+1.47%)
Jun 02, 2015 69.06 70.00 68.54 69.62 956,034 +0.52(+0.75%)
Jun 01, 2015 69.00 69.16 68.30 69.10 926,574 +0.25(+0.36%)
May 29, 2015 68.75 69.03 68.40 68.85 1,241,808 +0.21(+0.31%)
May 28, 2015 68.04 68.72 67.81 68.64 860,244 +0.35(+0.51%)
May 27, 2015 67.35 68.35 67.22 68.29 827,960 +1.02(+1.52%)
May 26, 2015 67.70 67.70 66.93 67.27 976,293 -0.58(-0.85%)
May 22, 2015 67.85 67.85 67.85 67.85 531,600 -0.25(-0.37%)
May 21, 2015 67.62 68.39 67.23 68.10 791,123 +0.66(+0.98%)
May 20, 2015 66.92 67.83 66.81 67.44 592,897 +0.43(+0.64%)
May 19, 2015 67.69 67.88 66.68 67.01 437,311 -0.49(-0.73%)
May 18, 2015 66.99 67.64 66.36 67.50 730,938 +0.50(+0.75%)
May 15, 2015 66.83 67.00 66.34 67.00 363,536 +0.07(+0.10%)
May 14, 2015 67.23 67.48 66.75 66.93 779,365 +0.41(+0.62%)
May 13, 2015 65.71 66.71 65.64 66.52 585,057 +0.79(+1.20%)
May 12, 2015 66.30 66.36 65.42 65.73 666,134 -0.72(-1.08%)
May 11, 2015 67.25 67.35 66.37 66.45 597,851 -0.85(-1.26%)
May 08, 2015 66.20 67.91 66.20 67.30 662,160 +0.80(+1.20%)
May 07, 2015 66.56 66.67 65.76 66.50 1,314,541 -0.26(-0.39%)
May 06, 2015 67.18 67.37 66.21 66.76 748,064 +0.14(+0.21%)
May 05, 2015 67.18 67.69 66.61 66.62 1,134,339 -0.34(-0.51%)
May 04, 2015 67.07 67.31 66.64 66.96 928,469 -0.21(-0.31%)
May 01, 2015 66.26 67.37 66.05 67.17 757,832 +0.81(+1.22%)
Apr 30, 2015 66.20 66.93 66.00 66.36 1,131,022 +0.09(+0.14%)
Apr 29, 2015 65.43 66.49 65.25 66.27 989,846 +0.42(+0.64%)
Apr 28, 2015 65.68 66.19 65.14 65.85 816,814 +0.27(+0.41%)
Apr 27, 2015 65.89 66.58 65.51 65.58 706,265 -0.27(-0.41%)
Apr 24, 2015 65.36 66.17 65.23 65.85 1,091,658 +0.75(+1.15%)
Apr 23, 2015 66.07 66.40 65.03 65.10 1,387,274 -0.65(-0.99%)
Apr 22, 2015 65.94 66.61 65.58 65.75 1,308,060 -0.19(-0.29%)
Apr 21, 2015 66.24 66.59 65.01 65.94 2,038,958 -0.60(-0.90%)
Apr 20, 2015 67.33 67.50 66.14 66.54 2,526,165 -0.64(-0.95%)
Apr 17, 2015 64.50 67.70 64.02 67.18 6,751,345 +9.04(+15.55%)
Apr 16, 2015 57.36 58.55 57.31 58.14 1,456,331 +0.41(+0.71%)
Apr 15, 2015 57.58 57.88 57.46 57.73 1,426,244 +0.45(+0.79%)
Apr 14, 2015 57.35 57.72 57.22 57.28 737,022 -0.35(-0.61%)
Apr 13, 2015 58.94 58.94 57.63 57.63 973,145 -1.29(-2.19%)
Apr 10, 2015 58.42 58.94 58.26 58.92 702,985 +0.50(+0.86%)
Apr 09, 2015 57.20 58.48 56.96 58.42 851,781 +1.12(+1.95%)
Apr 08, 2015 56.77 57.38 56.77 57.30 693,235 +0.54(+0.95%)
Apr 07, 2015 56.59 56.95 56.50 56.76 488,836 +0.22(+0.39%)
Apr 06, 2015 55.46 56.70 55.14 56.54 558,493 +1.08(+1.95%)
Apr 02, 2015 55.30 55.46 55.46 55.46 748,500 +0.04(+0.07%)
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.