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 (%)
Jan 31, 2012 39.40 39.40 37.90 38.87 3,077,459 -0.48(-1.22%)
Jan 30, 2012 38.75 40.04 38.75 39.35 3,043,862 -0.20(-0.50%)
Jan 27, 2012 38.87 39.97 38.78 39.55 2,456,438 +1.04(+2.69%)
Jan 26, 2012 39.44 39.51 38.37 38.52 924,419 -0.62(-1.59%)
Jan 25, 2012 38.19 39.47 37.81 39.14 1,587,303 +0.83(+2.17%)
Jan 24, 2012 37.78 38.38 37.46 38.31 1,408,652 -0.02(-0.06%)
Jan 23, 2012 38.52 38.52 37.95 38.33 1,406,057 +0.14(+0.36%)
Jan 20, 2012 38.75 38.79 38.04 38.20 1,661,788 -0.75(-1.93%)
Jan 19, 2012 39.45 39.45 38.08 38.95 3,050,603 -0.16(-0.41%)
Jan 18, 2012 37.19 39.90 36.64 39.11 5,041,969 +1.98(+5.33%)
Jan 17, 2012 37.71 37.95 37.07 37.13 1,296,718 +0.04(+0.11%)
Jan 13, 2012 37.35 37.41 36.85 37.09 1,985,698 -0.53(-1.40%)
Jan 12, 2012 36.62 38.17 36.62 37.61 3,350,539 +1.04(+2.83%)
Jan 11, 2012 36.37 36.66 36.19 36.58 1,231,791 +0.11(+0.31%)
Jan 10, 2012 35.71 36.47 35.71 36.47 1,918,010 +1.37(+3.91%)
Jan 09, 2012 35.68 35.80 34.94 35.09 1,839,913 -0.43(-1.21%)
Jan 06, 2012 36.43 36.43 35.48 35.52 1,509,050 -0.92(-2.52%)
Jan 05, 2012 36.74 36.74 35.46 36.44 2,069,273 -0.61(-1.63%)
Jan 04, 2012 36.64 37.30 35.97 37.05 1,440,710 +1.76(+4.99%)
Dec 30, 2011 35.37 35.65 35.28 35.29 651,324 -0.11(-0.32%)
Dec 29, 2011 35.07 35.41 34.94 35.40 830,286 +0.53(+1.53%)
Dec 28, 2011 35.35 35.55 34.63 34.86 1,500,049 -0.61(-1.71%)
Dec 27, 2011 35.22 35.55 35.04 35.47 814,715 +0.15(+0.43%)
Dec 23, 2011 35.03 35.35 34.96 35.32 837,588 +0.83(+2.40%)
Dec 21, 2011 34.39 34.62 33.84 34.49 1,213,931 -0.09(-0.25%)
Dec 20, 2011 33.36 34.74 33.31 34.58 1,483,155 +1.93(+5.91%)
Dec 19, 2011 33.81 34.19 32.48 32.65 1,113,469 -0.95(-2.82%)
Dec 16, 2011 33.81 34.03 33.25 33.60 2,388,296 +0.17(+0.50%)
Dec 15, 2011 34.11 34.25 33.07 33.43 2,183,192 -0.10(-0.31%)
Dec 14, 2011 33.68 33.99 33.17 33.53 3,740,619 -0.26(-0.78%)
Dec 13, 2011 34.35 35.21 33.43 33.80 2,367,162 -0.15(-0.45%)
Dec 12, 2011 34.42 34.42 33.46 33.95 3,303,158 -1.22(-3.47%)
Dec 09, 2011 34.23 35.34 33.92 35.17 3,611,796 +0.74(+2.15%)
Dec 08, 2011 35.60 35.63 34.32 34.42 1,985,058 -1.55(-4.32%)
Dec 07, 2011 36.41 36.41 35.48 35.98 2,544,705 -0.84(-2.27%)
Dec 06, 2011 36.95 37.10 36.14 36.82 1,777,492 -0.14(-0.37%)
Dec 05, 2011 37.04 37.43 36.67 36.95 2,006,719 +0.63(+1.73%)
Dec 02, 2011 37.29 37.42 36.21 36.32 1,406,320 -0.45(-1.24%)
Dec 01, 2011 36.84 37.30 36.20 36.78 1,933,090 -0.28(-0.75%)
Nov 30, 2011 36.49 37.46 36.25 37.06 3,702,159 +3.13(+9.23%)
Nov 29, 2011 34.28 34.28 33.52 33.92 2,342,401 -0.19(-0.56%)
Nov 28, 2011 33.64 34.68 33.54 34.11 2,875,773 +1.86(+5.76%)
Nov 25, 2011 31.67 32.55 31.67 32.26 1,516,164 +0.34(+1.07%)
Nov 23, 2011 32.65 32.74 31.37 31.91 3,557,360 -1.08(-3.29%)
Nov 22, 2011 32.62 33.24 32.32 33.00 3,890,788 +0.17(+0.51%)
Nov 21, 2011 31.67 32.84 31.67 32.83 4,743,707 +0.29(+0.88%)
Nov 18, 2011 32.44 33.00 32.24 32.54 2,014,681 +0.52(+1.62%)
Nov 17, 2011 34.04 34.23 31.66 32.03 2,944,104 -2.02(-5.92%)
Nov 16, 2011 34.04 34.76 33.84 34.04 2,243,954 -0.55(-1.59%)
Nov 15, 2011 34.79 35.02 34.13 34.59 1,152,052 -0.23(-0.66%)
Nov 14, 2011 35.06 35.33 34.54 34.82 1,405,906 -0.29(-0.82%)
Nov 11, 2011 35.13 35.37 34.79 35.11 2,679,201 +0.72(+2.09%)
Nov 10, 2011 34.82 34.86 33.65 34.39 1,512,969 +0.53(+1.58%)
Nov 09, 2011 33.84 34.86 33.63 33.86 1,891,958 -1.89(-5.28%)
Nov 08, 2011 35.26 35.96 34.79 35.75 2,231,645 +0.79(+2.26%)
Nov 07, 2011 35.00 35.37 34.14 34.96 1,036,587 -0.03(-0.09%)
Nov 04, 2011 34.86 35.37 34.11 34.99 1,438,661 -0.01(-0.02%)
Nov 03, 2011 34.44 35.16 33.69 35.00 1,906,449 +1.32(+3.90%)
Nov 02, 2011 33.67 34.19 32.89 33.68 2,151,763 +0.93(+2.85%)
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.