Skip to main content

Celanese Corp (NY: CE )

154.49 +1.30 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 51.82 53.22 51.15 53.15 1,950,916 +1.29(+2.50%)
Jan 28, 2016 52.14 52.64 51.62 51.86 876,008 +0.38(+0.75%)
Jan 27, 2016 51.25 52.37 50.87 51.47 1,418,635 +0.14(+0.28%)
Jan 26, 2016 50.07 51.39 49.70 51.33 1,364,001 +1.54(+3.10%)
Jan 25, 2016 50.76 50.88 49.75 49.79 1,957,220 -1.20(-2.36%)
Jan 22, 2016 50.30 51.97 48.89 50.99 3,436,424 +1.50(+3.04%)
Jan 21, 2016 49.44 50.19 49.19 49.49 2,208,222 +0.07(+0.14%)
Jan 20, 2016 49.78 50.13 48.46 49.42 1,562,560 -1.20(-2.37%)
Jan 19, 2016 52.21 52.42 49.70 50.62 1,713,199 -1.09(-2.11%)
Jan 15, 2016 50.92 51.72 51.72 51.72 1,229,890 -0.88(-1.68%)
Jan 14, 2016 52.61 53.03 51.08 52.60 1,434,217 +0.18(+0.35%)
Jan 13, 2016 53.04 53.61 52.18 52.42 1,513,845 -0.44(-0.84%)
Jan 12, 2016 52.62 53.35 51.43 52.86 2,200,455 +0.85(+1.64%)
Jan 11, 2016 52.60 52.78 51.51 52.01 1,188,775 +0.10(+0.19%)
Jan 08, 2016 52.35 52.90 51.79 51.91 871,930 -0.21(-0.40%)
Jan 07, 2016 53.29 53.30 51.86 52.12 1,331,939 -2.30(-4.22%)
Jan 06, 2016 54.51 55.22 54.20 54.41 897,804 -1.46(-2.61%)
Jan 05, 2016 55.82 56.76 55.10 55.87 844,727 +0.67(+1.21%)
Jan 04, 2016 55.30 56.01 54.42 55.20 956,782 -1.00(-1.78%)
Dec 31, 2015 56.02 56.21 56.21 56.21 513,183 -0.09(-0.16%)
Dec 30, 2015 56.03 56.69 55.80 56.30 550,325 -0.17(-0.30%)
Dec 29, 2015 56.52 56.75 56.01 56.47 401,319 +0.49(+0.88%)
Dec 28, 2015 56.01 56.25 55.24 55.97 363,716 -0.48(-0.84%)
Dec 24, 2015 56.26 56.45 56.45 56.45 230,956 -0.08(-0.13%)
Dec 23, 2015 55.76 56.52 55.63 56.52 905,272 +1.37(+2.48%)
Dec 22, 2015 54.69 55.56 54.26 55.15 820,259 +0.77(+1.41%)
Dec 21, 2015 54.64 55.06 54.01 54.39 570,105 -0.02(-0.03%)
Dec 18, 2015 54.55 55.39 54.16 54.40 1,947,783 -0.63(-1.14%)
Dec 17, 2015 56.36 56.49 54.86 55.03 681,043 -1.12(-1.99%)
Dec 16, 2015 55.99 56.62 55.28 56.15 951,358 +0.61(+1.10%)
Dec 15, 2015 54.96 55.75 54.87 55.54 1,136,401 +1.24(+2.29%)
Dec 14, 2015 54.15 54.57 53.35 54.29 965,464 -0.33(-0.61%)
Dec 11, 2015 54.26 55.30 54.04 54.63 703,905 -0.50(-0.91%)
Dec 10, 2015 56.12 56.57 54.85 55.13 1,212,108 -0.83(-1.49%)
Dec 09, 2015 57.03 57.33 55.28 55.96 858,278 +0.32(+0.57%)
Dec 08, 2015 55.93 56.39 55.21 55.65 1,113,432 -1.15(-2.03%)
Dec 07, 2015 58.11 58.54 56.59 56.80 621,246 -1.67(-2.86%)
Dec 04, 2015 57.56 58.91 57.25 58.47 801,094 +0.94(+1.64%)
Dec 03, 2015 58.02 58.06 57.33 57.53 677,588 -0.06(-0.10%)
Dec 02, 2015 58.59 58.94 57.38 57.58 862,569 -1.34(-2.28%)
Dec 01, 2015 59.23 59.79 58.47 58.93 635,699 -0.13(-0.23%)
Nov 30, 2015 59.04 59.51 58.91 59.06 774,259 +0.00(+0.00%)
Nov 27, 2015 58.75 59.24 58.30 59.06 187,004 +0.09(+0.16%)
Nov 25, 2015 59.32 58.97 58.97 58.97 736,592 -0.61(-1.02%)
Nov 24, 2015 58.69 59.79 58.22 59.58 1,263,148 +0.58(+0.99%)
Nov 23, 2015 59.31 59.65 58.58 58.99 1,373,935 -0.53(-0.88%)
Nov 20, 2015 60.15 60.41 59.33 59.52 814,623 -0.42(-0.70%)
Nov 19, 2015 60.13 60.90 59.71 59.94 637,490 -0.24(-0.40%)
Nov 18, 2015 59.78 60.21 59.21 60.18 1,092,443 +0.51(+0.85%)
Nov 17, 2015 60.06 60.41 59.17 59.67 1,123,589 -0.06(-0.10%)
Nov 16, 2015 58.72 59.92 58.45 59.73 1,053,511 +1.13(+1.92%)
Nov 13, 2015 56.62 59.20 56.61 58.60 1,672,461 +2.06(+3.65%)
Nov 12, 2015 57.40 59.39 56.53 56.54 2,045,847 -2.23(-3.79%)
Nov 11, 2015 59.40 59.40 58.50 58.77 658,337 -0.53(-0.89%)
Nov 10, 2015 58.94 59.43 58.18 59.30 632,545 +0.18(+0.31%)
Nov 09, 2015 59.56 60.08 58.48 59.11 477,131 -0.55(-0.92%)
Nov 06, 2015 58.79 60.36 58.74 59.66 1,015,210 +0.62(+1.05%)
Nov 05, 2015 60.01 60.15 58.68 59.04 856,880 -1.10(-1.83%)
Nov 04, 2015 59.95 60.56 59.69 60.15 909,797 +0.46(+0.77%)
Nov 03, 2015 59.70 60.74 59.64 59.69 1,081,166 -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.