Celanese Corp (NY: CE )

171.51 +1.88 (+1.11%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 75.86 76.25 75.00 75.23 1,651,134 -0.75(-0.99%)
Apr 27, 2017 76.29 76.61 75.69 75.98 892,472 -0.19(-0.25%)
Apr 26, 2017 76.57 77.03 76.15 76.17 1,179,010 -0.45(-0.58%)
Apr 25, 2017 77.33 77.72 76.62 76.62 1,238,318 -0.16(-0.21%)
Apr 24, 2017 77.06 77.38 76.57 76.78 1,292,662 +0.77(+1.02%)
Apr 21, 2017 76.91 77.81 76.00 76.01 1,364,934 -0.95(-1.23%)
Apr 20, 2017 75.84 77.65 75.84 76.95 1,464,986 +1.48(+1.96%)
Apr 19, 2017 76.81 77.26 74.86 75.47 2,259,258 -1.13(-1.48%)
Apr 18, 2017 76.76 78.19 74.58 76.61 2,613,977 -1.20(-1.55%)
Apr 17, 2017 76.52 78.04 76.28 77.81 2,099,766 +1.15(+1.50%)
Apr 13, 2017 77.81 78.44 76.52 76.66 1,189,507 -1.25(-1.60%)
Apr 12, 2017 79.80 79.80 77.80 77.91 969,179 -1.44(-1.82%)
Apr 11, 2017 79.32 79.56 78.46 79.35 701,677 -0.02(-0.02%)
Apr 10, 2017 79.27 79.87 79.15 79.37 758,843 +0.08(+0.10%)
Apr 07, 2017 78.60 79.63 78.26 79.29 891,704 +0.59(+0.75%)
Apr 06, 2017 78.63 79.28 77.99 78.70 1,089,759 +0.06(+0.08%)
Apr 05, 2017 79.40 80.01 78.47 78.64 1,738,364 -0.24(-0.31%)
Apr 04, 2017 77.54 79.03 77.53 78.88 1,423,110 +1.72(+2.23%)
Apr 03, 2017 77.61 78.03 76.47 77.16 1,038,760 -0.09(-0.12%)
Mar 31, 2017 76.91 77.84 76.80 77.25 1,116,457 -0.03(-0.04%)
Mar 30, 2017 76.44 77.89 76.35 77.29 1,464,810 +1.07(+1.40%)
Mar 29, 2017 77.35 77.41 75.92 76.22 2,226,697 -1.09(-1.41%)
Mar 28, 2017 77.56 78.42 77.25 77.31 2,325,947 -0.03(-0.03%)
Mar 27, 2017 75.81 77.49 75.69 77.34 760,869 +0.41(+0.54%)
Mar 24, 2017 77.61 77.91 76.57 76.93 847,258 -0.71(-0.92%)
Mar 23, 2017 77.27 78.18 76.12 77.64 1,122,078 +0.14(+0.18%)
Mar 22, 2017 76.99 77.51 76.25 77.50 1,455,598 +0.58(+0.76%)
Mar 21, 2017 79.17 79.34 76.72 76.92 794,700 -1.99(-2.53%)
Mar 20, 2017 79.05 79.15 78.25 78.91 589,714 -0.14(-0.17%)
Mar 17, 2017 79.11 79.30 78.49 79.05 1,199,475 +0.38(+0.48%)
Mar 16, 2017 80.01 80.01 78.31 78.67 652,390 -0.83(-1.04%)
Mar 15, 2017 78.69 79.75 78.61 79.50 841,054 +1.46(+1.87%)
Mar 14, 2017 77.61 78.72 77.61 78.04 763,345 -0.71(-0.91%)
Mar 13, 2017 77.86 78.79 77.73 78.75 949,262 +0.82(+1.05%)
Mar 10, 2017 77.12 78.46 77.08 77.93 1,287,315 +1.36(+1.77%)
Mar 09, 2017 76.44 77.15 76.27 76.57 760,476 +0.07(+0.09%)
Mar 08, 2017 77.53 78.02 76.46 76.51 1,134,724 -1.07(-1.39%)
Mar 07, 2017 77.40 78.01 77.31 77.58 913,298 +0.05(+0.07%)
Mar 06, 2017 76.92 77.74 76.86 77.53 789,162 +0.15(+0.20%)
Mar 03, 2017 76.15 77.52 76.15 77.37 1,012,521 +1.14(+1.50%)
Mar 02, 2017 77.45 77.81 76.09 76.23 991,085 -1.39(-1.79%)
Mar 01, 2017 77.51 78.63 77.47 77.62 1,082,980 +0.95(+1.24%)
Feb 28, 2017 76.21 76.90 75.89 76.67 1,014,587 +0.46(+0.61%)
Feb 27, 2017 76.45 76.52 75.94 76.20 879,138 -0.14(-0.18%)
Feb 24, 2017 76.32 77.02 75.91 76.34 1,044,761 -0.76(-0.98%)
Feb 23, 2017 77.70 78.39 76.61 77.10 721,511 -0.54(-0.70%)
Feb 22, 2017 76.91 77.83 76.84 77.64 837,652 +0.23(+0.30%)
Feb 21, 2017 77.23 77.97 77.00 77.41 922,625 +0.34(+0.44%)
Feb 17, 2017 77.07 77.07 77.07 0 +0.52(+0.69%)
Feb 16, 2017 76.21 77.33 76.21 76.55 953,523 +0.30(+0.39%)
Feb 15, 2017 75.88 76.27 75.21 76.25 1,153,841 +0.57(+0.75%)
Feb 14, 2017 75.13 75.77 74.99 75.68 1,198,404 -0.03(-0.05%)
Feb 13, 2017 75.68 76.03 75.14 75.72 1,102,850 +0.14(+0.18%)
Feb 10, 2017 75.74 75.94 75.07 75.58 1,034,998 +0.34(+0.46%)
Feb 09, 2017 75.22 75.67 74.77 75.24 881,981 +0.17(+0.23%)
Feb 08, 2017 75.10 75.42 74.44 75.07 931,937 -0.13(-0.17%)
Feb 07, 2017 74.72 75.53 74.72 75.19 1,888,969 -0.21(-0.27%)
Feb 06, 2017 73.92 75.56 73.71 75.40 2,383,793 +1.25(+1.69%)
Feb 03, 2017 75.36 75.57 74.08 74.15 1,355,899 -0.95(-1.27%)
Feb 02, 2017 74.27 76.14 74.26 75.10 2,145,128 +1.46(+1.99%)
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.