Skip to main content

Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 67.86 68.57 67.44 67.92 1,650,483 +1.85(+2.80%)
Nov 29, 2016 65.25 66.57 65.25 66.07 942,591 +0.48(+0.73%)
Nov 28, 2016 65.89 66.44 64.90 65.60 1,750,667 -0.59(-0.89%)
Nov 25, 2016 67.24 67.31 65.89 66.19 653,658 -1.20(-1.78%)
Nov 23, 2016 67.38 67.38 67.38 0 +0.47(+0.70%)
Nov 22, 2016 67.39 67.42 66.53 66.91 947,450 -0.15(-0.23%)
Nov 21, 2016 67.43 67.56 67.03 67.07 820,143 +0.18(+0.27%)
Nov 18, 2016 67.19 67.50 66.83 66.89 722,631 -0.48(-0.71%)
Nov 17, 2016 67.71 67.91 67.09 67.37 1,229,969 -0.03(-0.05%)
Nov 16, 2016 66.93 67.68 66.81 67.40 1,355,519 +0.03(+0.04%)
Nov 15, 2016 67.06 67.73 66.63 67.38 1,244,236 +0.16(+0.24%)
Nov 14, 2016 65.99 67.38 65.99 67.21 2,168,720 +1.29(+1.96%)
Nov 11, 2016 65.00 66.01 64.93 65.92 1,074,288 +0.59(+0.90%)
Nov 10, 2016 64.89 66.36 64.89 65.33 1,373,541 +0.59(+0.91%)
Nov 09, 2016 61.60 64.97 61.60 64.74 1,420,528 +2.29(+3.68%)
Nov 08, 2016 62.64 62.91 61.44 62.44 751,480 -0.28(-0.45%)
Nov 07, 2016 62.68 62.93 62.15 62.73 767,926 +1.01(+1.64%)
Nov 04, 2016 61.42 62.39 61.01 61.72 789,565 +0.20(+0.32%)
Nov 03, 2016 61.59 62.18 61.47 61.52 693,744 +0.02(+0.03%)
Nov 02, 2016 61.78 62.35 61.50 61.50 957,380 -0.51(-0.83%)
Nov 01, 2016 62.78 63.43 61.54 62.02 1,250,664 -0.43(-0.69%)
Oct 31, 2016 62.18 62.64 62.12 62.44 1,323,019 +0.51(+0.83%)
Oct 28, 2016 61.43 62.51 61.43 61.93 1,602,793 +0.52(+0.85%)
Oct 27, 2016 61.13 61.51 60.49 61.41 1,245,905 +0.77(+1.27%)
Oct 26, 2016 60.71 61.10 60.41 60.64 967,930 -0.51(-0.84%)
Oct 25, 2016 61.14 61.65 60.78 61.15 1,268,961 +0.02(+0.03%)
Oct 24, 2016 60.51 61.29 60.35 61.13 1,514,903 +0.94(+1.56%)
Oct 21, 2016 59.65 60.60 59.61 60.19 1,355,106 -0.21(-0.35%)
Oct 20, 2016 59.78 60.81 59.73 60.41 1,592,837 +0.31(+0.51%)
Oct 19, 2016 59.41 60.30 59.12 60.10 2,097,138 +1.00(+1.69%)
Oct 18, 2016 57.83 59.31 57.17 59.10 4,070,863 +4.93(+9.11%)
Oct 17, 2016 54.08 54.75 53.69 54.17 2,486,495 +0.18(+0.33%)
Oct 14, 2016 54.67 55.10 53.94 53.99 1,744,123 -0.23(-0.42%)
Oct 13, 2016 54.20 54.57 53.71 54.22 1,391,375 -1.01(-1.84%)
Oct 12, 2016 55.75 55.96 55.06 55.24 1,111,461 -0.56(-1.01%)
Oct 11, 2016 56.34 56.52 55.35 55.80 1,630,254 -0.80(-1.42%)
Oct 10, 2016 56.88 57.53 56.30 56.60 1,010,751 +0.32(+0.58%)
Oct 07, 2016 56.94 57.00 55.89 56.27 1,975,119 -0.45(-0.80%)
Oct 06, 2016 55.93 56.82 55.61 56.73 1,470,435 +0.61(+1.09%)
Oct 05, 2016 56.07 56.33 55.54 56.11 1,163,333 +0.55(+0.98%)
Oct 04, 2016 56.15 56.96 55.51 55.57 1,758,547 -0.32(-0.56%)
Oct 03, 2016 56.56 56.91 55.64 55.88 1,566,896 -0.83(-1.46%)
Sep 30, 2016 56.17 56.99 56.00 56.71 992,189 +0.80(+1.43%)
Sep 29, 2016 56.32 56.69 55.55 55.91 779,221 -0.39(-0.70%)
Sep 28, 2016 54.63 56.36 54.63 56.30 2,158,834 +1.98(+3.64%)
Sep 27, 2016 53.33 54.46 53.25 54.32 1,309,013 +0.72(+1.35%)
Sep 26, 2016 53.40 53.80 53.09 53.60 1,121,452 +0.17(+0.32%)
Sep 23, 2016 53.51 53.78 53.01 53.43 1,302,153 -0.37(-0.70%)
Sep 22, 2016 53.87 54.26 53.51 53.80 1,464,734 +0.33(+0.62%)
Sep 21, 2016 52.97 53.58 52.54 53.47 1,040,747 +0.85(+1.62%)
Sep 20, 2016 53.10 53.28 52.28 52.62 746,184 -0.27(-0.52%)
Sep 19, 2016 52.63 53.27 52.38 52.89 776,344 +0.66(+1.27%)
Sep 16, 2016 52.40 52.53 51.94 52.23 1,159,376 -0.61(-1.16%)
Sep 15, 2016 52.28 52.92 52.12 52.84 802,637 +0.50(+0.96%)
Sep 14, 2016 51.84 52.42 51.62 52.34 1,160,729 +0.39(+0.75%)
Sep 13, 2016 52.50 52.71 51.67 51.95 808,380 -1.19(-2.24%)
Sep 12, 2016 52.14 53.26 52.07 53.14 1,733,719 +0.69(+1.32%)
Sep 09, 2016 53.74 54.01 52.45 52.45 766,663 -1.78(-3.28%)
Sep 08, 2016 54.73 54.80 54.12 54.23 673,426 -0.62(-1.13%)
Sep 07, 2016 54.12 54.98 54.03 54.85 978,585 +0.02(+0.03%)
Sep 06, 2016 55.17 55.18 54.25 54.83 683,852 -0.20(-0.36%)
Sep 02, 2016 54.77 55.03 55.03 55.03 780,984 +0.72(+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.