Celanese Corp (NY: CE )

126.37 +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 34.47 35.08 34.21 35.05 1,685,788 +0.41(+1.17%)
Mar 27, 2013 33.77 34.81 33.45 34.65 2,732,340 +0.53(+1.56%)
Mar 26, 2013 33.97 34.14 33.68 34.11 1,699,957 +0.35(+1.04%)
Mar 25, 2013 34.50 34.64 33.69 33.76 2,333,106 -0.62(-1.81%)
Mar 22, 2013 34.47 34.97 34.29 34.38 2,194,641 +0.08(+0.23%)
Mar 21, 2013 34.86 34.98 34.22 34.31 3,010,640 -0.84(-2.38%)
Mar 20, 2013 36.07 36.30 35.09 35.14 2,345,500 -0.49(-1.38%)
Mar 19, 2013 36.64 36.76 35.32 35.63 1,412,997 -1.00(-2.74%)
Mar 18, 2013 36.76 36.95 36.10 36.64 1,411,869 -0.81(-2.17%)
Mar 15, 2013 37.33 38.01 37.27 37.45 1,322,784 -0.17(-0.44%)
Mar 14, 2013 37.89 37.89 37.27 37.62 1,293,170 -0.06(-0.17%)
Mar 13, 2013 38.38 38.40 37.66 37.68 1,625,906 -0.77(-2.01%)
Mar 12, 2013 38.01 38.55 37.85 38.45 1,039,117 +0.35(+0.92%)
Mar 11, 2013 37.55 38.13 37.27 38.10 909,170 +0.45(+1.20%)
Mar 08, 2013 37.46 37.79 37.25 37.65 915,344 +0.54(+1.46%)
Mar 07, 2013 36.92 37.48 36.91 37.11 669,534 +0.17(+0.45%)
Mar 06, 2013 37.18 37.20 36.81 36.94 1,186,845 +0.02(+0.06%)
Mar 05, 2013 36.68 37.27 36.68 36.92 1,322,487 +0.57(+1.55%)
Mar 04, 2013 36.59 36.72 35.59 36.35 1,873,502 -0.42(-1.15%)
Mar 01, 2013 37.15 37.15 36.09 36.77 1,893,492 -0.51(-1.37%)
Feb 28, 2013 37.35 37.57 37.22 37.28 1,980,399 -0.25(-0.66%)
Feb 27, 2013 36.64 37.79 36.57 37.53 1,292,267 +1.03(+2.83%)
Feb 26, 2013 36.55 36.83 35.87 36.49 2,300,022 +0.16(+0.44%)
Feb 25, 2013 38.21 38.45 36.31 36.33 1,895,697 -1.50(-3.97%)
Feb 22, 2013 37.04 38.01 36.99 37.84 1,518,682 +0.98(+2.66%)
Feb 21, 2013 37.50 37.50 36.45 36.86 2,178,128 -0.94(-2.48%)
Feb 20, 2013 39.50 39.57 37.59 37.80 1,734,781 -1.78(-4.50%)
Feb 19, 2013 39.91 40.15 38.98 39.58 1,817,342 -0.33(-0.84%)
Feb 15, 2013 39.95 40.31 39.68 39.92 1,306,224 -0.03(-0.08%)
Feb 14, 2013 39.78 40.05 39.63 39.95 1,183,317 -0.05(-0.13%)
Feb 13, 2013 39.32 40.27 39.27 40.00 1,696,004 +0.95(+2.44%)
Feb 12, 2013 39.28 39.54 38.97 39.05 1,191,570 -0.29(-0.73%)
Feb 11, 2013 39.12 39.47 38.98 39.33 1,177,457 +0.00(+0.00%)
Feb 08, 2013 38.55 39.63 38.55 39.33 1,668,750 +0.79(+2.06%)
Feb 07, 2013 38.81 38.85 37.85 38.54 1,453,434 -0.26(-0.68%)
Feb 06, 2013 37.49 38.84 37.27 38.80 2,318,044 +1.83(+4.94%)
Feb 04, 2013 37.26 37.48 36.96 36.97 905,651 -0.67(-1.77%)
Feb 01, 2013 37.44 37.81 37.39 37.64 1,287,233 +0.39(+1.05%)
Jan 31, 2013 37.24 37.70 37.03 37.25 1,358,652 -0.25(-0.68%)
Jan 30, 2013 37.53 37.97 37.34 37.50 1,802,246 -0.70(-1.83%)
Jan 29, 2013 38.09 38.85 37.21 38.20 3,181,653 +1.45(+3.96%)
Jan 28, 2013 37.41 37.47 36.46 36.75 2,403,338 -0.57(-1.53%)
Jan 25, 2013 37.49 37.57 37.09 37.32 2,622,471 -0.07(-0.19%)
Jan 24, 2013 37.55 37.92 37.24 37.39 986,029 -0.25(-0.65%)
Jan 23, 2013 37.52 37.78 37.36 37.64 805,486 +0.00(+0.00%)
Jan 22, 2013 37.65 37.85 37.27 37.64 1,260,155 +0.12(+0.32%)
Jan 18, 2013 37.56 37.56 36.92 37.52 939,929 +0.15(+0.40%)
Jan 17, 2013 37.39 37.75 37.11 37.37 1,223,885 +0.22(+0.60%)
Jan 16, 2013 36.33 37.20 36.03 37.15 1,524,888 +0.73(+2.01%)
Jan 15, 2013 36.35 36.58 36.15 36.42 1,574,354 -0.02(-0.04%)
Jan 14, 2013 36.43 36.81 36.22 36.43 1,966,693 -0.63(-1.69%)
Jan 11, 2013 37.54 37.56 36.91 37.06 1,690,610 -0.55(-1.46%)
Jan 10, 2013 37.68 37.88 37.46 37.61 1,072,840 +0.10(+0.25%)
Jan 09, 2013 37.34 37.57 37.24 37.51 914,091 +0.36(+0.96%)
Jan 08, 2013 37.24 37.54 37.00 37.15 1,155,530 -0.10(-0.26%)
Jan 07, 2013 37.47 37.62 36.80 37.25 1,772,254 -0.49(-1.31%)
Jan 04, 2013 36.85 37.75 36.84 37.74 1,574,442 +0.85(+2.30%)
Jan 03, 2013 36.96 37.13 36.65 36.89 1,756,973 -0.06(-0.15%)
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.