Skip to main content

Celanese Corp (NY: CE )

170.52 +0.88 (+0.52%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 52.05 53.46 51.38 53.39 1,942,042 +1.30(+2.50%)
Jan 28, 2016 52.38 52.88 51.86 52.09 872,024 +0.39(+0.75%)
Jan 27, 2016 51.48 52.61 51.10 51.71 1,412,182 +0.14(+0.28%)
Jan 26, 2016 50.30 51.62 49.92 51.57 1,357,796 +1.55(+3.10%)
Jan 25, 2016 51.00 51.11 49.97 50.01 1,948,317 -1.21(-2.36%)
Jan 22, 2016 50.53 52.20 49.11 51.22 3,420,793 +1.51(+3.04%)
Jan 21, 2016 49.67 50.42 49.41 49.71 2,198,178 +0.07(+0.13%)
Jan 20, 2016 50.01 50.36 48.68 49.65 1,555,452 -1.21(-2.37%)
Jan 19, 2016 52.45 52.66 49.93 50.85 1,705,406 -1.10(-2.11%)
Jan 15, 2016 51.15 51.95 51.95 51.95 1,224,296 -0.89(-1.68%)
Jan 14, 2016 52.85 53.27 51.31 52.84 1,427,694 +0.18(+0.35%)
Jan 13, 2016 53.28 53.86 52.42 52.66 1,506,959 -0.44(-0.84%)
Jan 12, 2016 52.86 53.60 51.67 53.10 2,190,446 +0.86(+1.64%)
Jan 11, 2016 52.84 53.02 51.75 52.24 1,183,367 +0.10(+0.19%)
Jan 08, 2016 52.59 53.14 52.03 52.14 867,963 -0.21(-0.40%)
Jan 07, 2016 53.54 53.54 52.09 52.35 1,325,880 -2.31(-4.22%)
Jan 06, 2016 54.76 55.47 54.45 54.66 893,720 -1.47(-2.61%)
Jan 05, 2016 56.08 57.02 55.35 56.13 840,885 +0.67(+1.21%)
Jan 04, 2016 55.55 56.26 54.67 55.46 952,430 -1.01(-1.78%)
Dec 31, 2015 56.28 56.46 56.46 56.46 510,848 -0.09(-0.16%)
Dec 30, 2015 56.29 56.95 56.05 56.56 547,822 -0.17(-0.30%)
Dec 29, 2015 56.78 57.01 56.27 56.72 399,493 +0.49(+0.88%)
Dec 28, 2015 56.27 56.51 55.49 56.23 362,062 -0.48(-0.84%)
Dec 24, 2015 56.52 56.71 56.71 56.71 229,905 -0.08(-0.13%)
Dec 23, 2015 56.02 56.78 55.88 56.78 901,154 +1.38(+2.48%)
Dec 22, 2015 54.94 55.82 54.51 55.41 816,528 +0.77(+1.41%)
Dec 21, 2015 54.89 55.31 54.26 54.64 567,512 -0.02(-0.03%)
Dec 18, 2015 54.80 55.64 54.41 54.65 1,938,923 -0.63(-1.14%)
Dec 17, 2015 56.61 56.75 55.11 55.28 677,945 -1.12(-1.99%)
Dec 16, 2015 56.25 56.88 55.53 56.40 947,030 +0.61(+1.10%)
Dec 15, 2015 55.21 56.00 55.12 55.79 1,131,232 +1.25(+2.29%)
Dec 14, 2015 54.40 54.82 53.60 54.54 961,073 -0.34(-0.61%)
Dec 11, 2015 54.51 55.55 54.29 54.88 700,703 -0.50(-0.91%)
Dec 10, 2015 56.38 56.83 55.10 55.38 1,206,594 -0.84(-1.49%)
Dec 09, 2015 57.29 57.59 55.53 56.22 854,374 +0.32(+0.57%)
Dec 08, 2015 56.19 56.65 55.47 55.90 1,108,368 -1.16(-2.03%)
Dec 07, 2015 58.38 58.80 56.85 57.06 618,420 -1.68(-2.86%)
Dec 04, 2015 57.82 59.18 57.51 58.74 797,450 +0.95(+1.64%)
Dec 03, 2015 58.28 58.32 57.60 57.79 674,506 -0.06(-0.10%)
Dec 02, 2015 58.86 59.21 57.65 57.85 858,645 -1.35(-2.28%)
Dec 01, 2015 59.50 60.06 58.74 59.20 632,807 -0.13(-0.23%)
Nov 30, 2015 59.31 59.78 59.18 59.33 770,737 +0.00(+0.00%)
Nov 27, 2015 59.02 59.51 58.57 59.33 186,153 +0.09(+0.16%)
Nov 25, 2015 59.59 59.24 59.24 59.24 733,242 -0.61(-1.02%)
Nov 24, 2015 58.96 60.06 58.48 59.85 1,257,402 +0.59(+0.99%)
Nov 23, 2015 59.58 59.93 58.84 59.26 1,367,685 -0.53(-0.88%)
Nov 20, 2015 60.43 60.68 59.60 59.79 810,917 -0.42(-0.70%)
Nov 19, 2015 60.40 61.18 59.99 60.21 634,590 -0.24(-0.40%)
Nov 18, 2015 60.05 60.49 59.48 60.45 1,087,473 +0.51(+0.85%)
Nov 17, 2015 60.34 60.69 59.44 59.94 1,118,478 -0.06(-0.10%)
Nov 16, 2015 58.99 60.19 58.72 60.00 1,048,719 +1.13(+1.92%)
Nov 13, 2015 56.88 59.47 56.87 58.87 1,664,853 +2.07(+3.65%)
Nov 12, 2015 57.66 59.66 56.79 56.80 2,036,541 -2.24(-3.79%)
Nov 11, 2015 59.67 59.68 58.77 59.04 655,342 -0.53(-0.89%)
Nov 10, 2015 59.21 59.70 58.45 59.57 629,667 +0.18(+0.31%)
Nov 09, 2015 59.83 60.35 58.74 59.38 474,960 -0.55(-0.92%)
Nov 06, 2015 59.05 60.63 59.00 59.94 1,010,592 +0.62(+1.05%)
Nov 05, 2015 60.29 60.42 58.95 59.31 852,982 -1.11(-1.83%)
Nov 04, 2015 60.22 60.83 59.96 60.42 905,658 +0.46(+0.77%)
Nov 03, 2015 59.97 61.02 59.91 59.96 1,076,248 -0.22(-0.36%)
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.