Celanese Corp (NY: CE )

126.37 +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.83 44.78 43.83 44.72 803,456 +1.26(+2.91%)
Mar 28, 2014 43.41 43.57 43.09 43.46 865,708 +0.31(+0.73%)
Mar 27, 2014 43.43 43.68 42.90 43.14 1,302,054 -0.34(-0.78%)
Mar 26, 2014 44.72 44.73 43.48 43.48 848,463 -0.88(-1.98%)
Mar 25, 2014 44.46 44.84 43.96 44.36 1,143,436 +0.08(+0.18%)
Mar 24, 2014 44.72 44.99 44.18 44.28 826,636 -0.20(-0.45%)
Mar 21, 2014 44.60 45.27 44.35 44.48 1,448,331 +0.29(+0.66%)
Mar 20, 2014 44.17 44.45 43.92 44.19 698,319 -0.11(-0.25%)
Mar 19, 2014 44.07 44.87 43.72 44.30 971,252 +0.41(+0.94%)
Mar 18, 2014 43.80 44.22 43.80 43.89 949,041 +0.19(+0.42%)
Mar 17, 2014 43.51 44.05 43.44 43.71 834,718 +0.43(+0.99%)
Mar 14, 2014 42.83 43.64 42.72 43.28 1,114,903 +0.31(+0.71%)
Mar 13, 2014 43.55 44.13 42.87 42.97 1,271,317 -0.40(-0.93%)
Mar 12, 2014 42.82 43.46 42.54 43.38 1,099,705 +0.29(+0.67%)
Mar 11, 2014 43.15 43.74 43.04 43.09 1,201,809 +0.05(+0.11%)
Mar 10, 2014 43.36 43.66 42.65 43.04 1,413,381 -0.48(-1.09%)
Mar 07, 2014 43.18 43.74 42.98 43.51 1,959,188 +0.52(+1.22%)
Mar 06, 2014 42.31 43.07 42.23 42.99 1,416,537 +0.76(+1.79%)
Mar 05, 2014 42.64 42.64 42.17 42.23 870,200 -0.35(-0.83%)
Mar 04, 2014 42.56 42.64 42.18 42.59 940,129 +0.56(+1.32%)
Mar 03, 2014 42.61 42.71 41.81 42.03 1,754,473 -0.98(-2.29%)
Feb 28, 2014 43.17 43.35 42.76 43.01 1,244,798 -0.19(-0.45%)
Feb 27, 2014 42.57 43.23 42.50 43.21 1,149,762 +0.57(+1.34%)
Feb 26, 2014 42.22 42.95 42.22 42.64 844,577 +0.47(+1.11%)
Feb 25, 2014 42.34 42.65 41.98 42.17 922,770 -0.18(-0.42%)
Feb 24, 2014 41.95 42.76 41.94 42.35 948,269 +0.35(+0.84%)
Feb 21, 2014 42.66 42.77 41.97 41.99 1,138,639 -0.64(-1.51%)
Feb 20, 2014 42.20 42.66 42.02 42.64 1,020,985 +0.48(+1.13%)
Feb 19, 2014 42.24 42.62 41.81 42.16 1,154,553 -0.07(-0.17%)
Feb 18, 2014 42.98 42.98 41.82 42.23 1,874,769 -0.55(-1.28%)
Feb 14, 2014 42.53 42.78 42.78 42.78 937,243 +0.24(+0.57%)
Feb 13, 2014 41.74 42.82 41.73 42.54 1,764,864 +0.45(+1.07%)
Feb 12, 2014 41.52 42.28 41.46 42.09 2,212,040 +0.79(+1.91%)
Feb 11, 2014 41.11 41.45 40.95 41.30 1,774,718 +0.11(+0.27%)
Feb 10, 2014 41.11 41.51 40.68 41.19 1,731,023 +0.07(+0.18%)
Feb 07, 2014 41.55 42.19 40.36 41.11 2,050,695 +0.43(+1.07%)
Feb 06, 2014 40.03 40.84 39.97 40.68 2,660,342 +0.88(+2.20%)
Feb 05, 2014 39.74 40.05 39.20 39.80 1,906,652 -0.02(-0.04%)
Feb 04, 2014 39.46 40.00 39.46 39.82 2,152,983 +0.62(+1.58%)
Feb 03, 2014 40.74 40.92 39.16 39.20 2,217,711 -1.45(-3.57%)
Jan 31, 2014 40.98 41.59 40.63 40.66 1,727,481 -0.70(-1.69%)
Jan 30, 2014 41.68 41.92 41.11 41.35 1,185,249 +0.01(+0.02%)
Jan 29, 2014 41.13 42.06 41.05 41.35 1,571,413 +0.06(+0.16%)
Jan 28, 2014 41.28 41.61 40.62 41.28 2,421,444 -0.01(-0.02%)
Jan 27, 2014 42.69 42.69 41.23 41.29 3,118,554 -1.00(-2.35%)
Jan 24, 2014 42.22 44.56 41.13 42.29 5,126,307 -1.78(-4.04%)
Jan 23, 2014 43.52 44.31 43.52 44.07 2,067,307 -0.13(-0.29%)
Jan 22, 2014 43.93 44.28 43.37 44.20 1,463,307 +0.29(+0.66%)
Jan 21, 2014 44.57 44.87 43.79 43.91 1,065,705 -0.33(-0.74%)
Jan 17, 2014 44.98 44.24 44.24 44.24 1,435,153 -0.77(-1.71%)
Jan 16, 2014 44.72 45.13 44.62 45.01 1,246,803 +0.22(+0.50%)
Jan 15, 2014 44.48 45.10 44.39 44.78 1,045,740 +0.31(+0.69%)
Jan 14, 2014 43.32 44.50 43.25 44.48 1,468,841 +1.24(+2.86%)
Jan 13, 2014 43.47 43.50 42.96 43.24 1,108,444 -0.23(-0.54%)
Jan 10, 2014 43.43 43.92 43.18 43.47 921,152 +0.10(+0.22%)
Jan 09, 2014 43.26 43.50 42.22 43.38 1,619,649 +0.22(+0.50%)
Jan 08, 2014 43.89 43.89 42.57 43.16 1,573,842 -0.72(-1.65%)
Jan 07, 2014 43.50 44.12 43.50 43.88 948,317 +0.50(+1.15%)
Jan 06, 2014 44.37 44.42 43.23 43.39 1,513,708 -1.01(-2.28%)
Jan 03, 2014 44.19 44.62 44.08 44.40 587,111 +0.25(+0.56%)
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.