Celanese Corp (NY: CE )

130.24 +3.87 (+3.06%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 76.17 77.09 76.06 76.52 1,127,230 -0.03(-0.04%)
Mar 30, 2017 75.71 77.15 75.62 76.55 1,478,944 +1.06(+1.40%)
Mar 29, 2017 76.61 76.67 75.20 75.49 2,248,182 -1.08(-1.41%)
Mar 28, 2017 76.82 77.67 76.52 76.58 2,348,390 -0.03(-0.03%)
Mar 27, 2017 75.08 76.75 74.97 76.60 768,211 +0.41(+0.54%)
Mar 24, 2017 76.86 77.16 75.84 76.19 855,433 -0.71(-0.92%)
Mar 23, 2017 76.53 77.44 75.39 76.90 1,132,905 +0.14(+0.18%)
Mar 22, 2017 76.25 76.77 75.52 76.76 1,469,643 +0.58(+0.76%)
Mar 21, 2017 78.41 78.58 75.99 76.18 802,368 -1.98(-2.53%)
Mar 20, 2017 78.30 78.39 77.50 78.16 595,404 -0.14(-0.17%)
Mar 17, 2017 78.36 78.54 77.74 78.30 1,211,049 +0.37(+0.48%)
Mar 16, 2017 79.24 79.24 77.56 77.92 658,685 -0.82(-1.04%)
Mar 15, 2017 77.94 78.99 77.86 78.74 849,169 +1.45(+1.87%)
Mar 14, 2017 76.87 77.96 76.87 77.29 770,711 -0.71(-0.91%)
Mar 13, 2017 77.11 78.04 76.98 78.00 958,421 +0.81(+1.05%)
Mar 10, 2017 76.39 77.71 76.35 77.19 1,299,736 +1.35(+1.77%)
Mar 09, 2017 75.71 76.41 75.54 75.84 767,814 +0.07(+0.09%)
Mar 08, 2017 76.79 77.27 75.73 75.77 1,145,673 -1.06(-1.39%)
Mar 07, 2017 76.66 77.27 76.58 76.84 922,110 +0.05(+0.07%)
Mar 06, 2017 76.18 76.99 76.13 76.79 796,777 +0.15(+0.20%)
Mar 03, 2017 75.43 76.78 75.43 76.63 1,022,291 +1.13(+1.50%)
Mar 02, 2017 76.71 77.07 75.37 75.50 1,000,648 -1.38(-1.79%)
Mar 01, 2017 76.77 77.88 76.73 76.88 1,093,429 +0.95(+1.24%)
Feb 28, 2017 75.49 76.17 75.16 75.94 1,024,376 +0.46(+0.61%)
Feb 27, 2017 75.72 75.79 75.21 75.48 887,621 -0.14(-0.18%)
Feb 24, 2017 75.59 76.29 75.19 75.61 1,054,842 -0.75(-0.98%)
Feb 23, 2017 76.96 77.64 75.88 76.36 728,473 -0.54(-0.70%)
Feb 22, 2017 76.17 77.09 76.11 76.90 845,735 +0.23(+0.30%)
Feb 21, 2017 76.49 77.22 76.26 76.67 931,527 +0.33(+0.44%)
Feb 17, 2017 76.34 76.34 76.34 0 +0.52(+0.69%)
Feb 16, 2017 75.49 76.59 75.49 75.82 962,724 +0.30(+0.39%)
Feb 15, 2017 75.15 75.54 74.49 75.52 1,164,974 +0.56(+0.75%)
Feb 14, 2017 74.42 75.04 74.27 74.96 1,209,967 -0.03(-0.05%)
Feb 13, 2017 74.96 75.30 74.43 74.99 1,113,492 +0.14(+0.18%)
Feb 10, 2017 75.02 75.21 74.36 74.86 1,044,985 +0.34(+0.46%)
Feb 09, 2017 74.50 74.94 74.05 74.52 890,491 +0.17(+0.23%)
Feb 08, 2017 74.38 74.70 73.73 74.35 940,929 -0.13(-0.17%)
Feb 07, 2017 74.00 74.81 74.00 74.48 1,907,196 -0.20(-0.27%)
Feb 06, 2017 73.21 74.84 73.01 74.68 2,406,794 +1.24(+1.69%)
Feb 03, 2017 74.64 74.85 73.37 73.44 1,368,982 -0.94(-1.27%)
Feb 02, 2017 73.56 75.41 73.55 74.38 2,165,826 +1.45(+1.99%)
Feb 01, 2017 71.44 73.24 70.81 72.93 1,754,344 +1.35(+1.88%)
Jan 31, 2017 71.43 71.91 70.95 71.58 2,028,194 +0.24(+0.33%)
Jan 30, 2017 71.73 71.78 70.56 71.35 886,970 -0.83(-1.15%)
Jan 27, 2017 72.77 73.04 71.59 72.18 1,170,202 -1.44(-1.96%)
Jan 26, 2017 73.47 74.31 73.01 73.62 861,635 +0.20(+0.28%)
Jan 25, 2017 72.69 73.52 72.34 73.42 937,275 +0.76(+1.05%)
Jan 24, 2017 71.56 72.67 71.32 72.65 941,833 +1.52(+2.13%)
Jan 23, 2017 69.96 71.29 69.83 71.13 1,004,328 +0.98(+1.39%)
Jan 20, 2017 70.07 70.57 69.45 70.16 530,912 +0.43(+0.62%)
Jan 19, 2017 70.24 70.63 69.29 69.73 1,019,535 -0.30(-0.42%)
Jan 18, 2017 69.23 70.08 68.92 70.02 1,134,817 +0.92(+1.33%)
Jan 17, 2017 69.47 69.55 68.71 69.11 503,453 -0.88(-1.26%)
Jan 13, 2017 69.99 69.99 69.99 0 -0.65(-0.92%)
Jan 12, 2017 70.19 70.76 69.40 70.64 773,259 +0.25(+0.36%)
Jan 11, 2017 69.05 70.46 69.05 70.39 889,307 +1.41(+2.04%)
Jan 10, 2017 68.73 69.98 68.30 68.98 840,217 +0.65(+0.96%)
Jan 09, 2017 68.48 69.04 67.95 68.33 682,943 -0.40(-0.58%)
Jan 06, 2017 68.56 68.88 67.94 68.73 625,781 +0.24(+0.35%)
Jan 05, 2017 68.18 69.45 67.90 68.49 885,544 -0.06(-0.09%)
Jan 04, 2017 67.72 68.55 67.35 68.55 790,057 +1.11(+1.65%)
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.