Skip to main content

Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 36.50 36.54 35.73 36.06 1,773,526 -0.56(-1.52%)
Jun 27, 2013 36.22 36.96 35.93 36.62 1,031,621 +0.64(+1.79%)
Jun 26, 2013 35.76 36.18 35.31 35.97 1,500,685 +0.46(+1.29%)
Jun 25, 2013 35.52 35.81 35.18 35.51 1,215,896 +0.35(+0.98%)
Jun 24, 2013 36.14 36.45 35.07 35.17 3,093,789 -1.94(-5.23%)
Jun 21, 2013 37.56 37.65 36.42 37.11 1,548,685 -0.34(-0.90%)
Jun 20, 2013 37.91 37.96 36.42 37.45 2,070,135 -1.15(-2.98%)
Jun 19, 2013 38.44 39.08 38.25 38.60 1,279,102 +0.26(+0.67%)
Jun 18, 2013 38.14 38.69 37.78 38.34 604,149 +0.04(+0.11%)
Jun 17, 2013 38.69 38.76 38.11 38.30 920,306 +0.02(+0.04%)
Jun 14, 2013 38.14 38.38 37.87 38.28 947,365 +0.06(+0.15%)
Jun 13, 2013 37.77 38.50 37.47 38.23 1,361,149 +0.38(+1.00%)
Jun 12, 2013 38.76 38.90 37.62 37.85 688,368 -0.60(-1.57%)
Jun 11, 2013 38.72 39.13 38.16 38.45 954,810 -1.15(-2.91%)
Jun 10, 2013 39.62 39.62 38.90 39.60 956,632 +0.15(+0.39%)
Jun 07, 2013 39.24 39.72 38.65 39.45 723,874 +0.34(+0.86%)
Jun 06, 2013 38.34 39.12 38.15 39.11 877,725 +0.70(+1.82%)
Jun 05, 2013 39.02 39.06 38.24 38.41 769,895 -0.80(-2.03%)
Jun 04, 2013 39.38 40.04 38.87 39.21 747,594 -0.27(-0.67%)
Jun 03, 2013 39.84 40.21 38.45 39.48 1,547,362 -0.25(-0.63%)
May 31, 2013 39.90 40.37 39.62 39.72 755,692 -0.42(-1.04%)
May 30, 2013 39.98 40.26 39.66 40.14 672,097 +0.16(+0.40%)
May 29, 2013 39.40 40.10 39.40 39.98 1,028,730 +0.13(+0.32%)
May 28, 2013 40.09 40.22 39.56 39.85 922,411 +0.32(+0.81%)
May 24, 2013 39.43 39.73 38.96 39.53 704,354 -0.30(-0.75%)
May 23, 2013 39.46 40.10 38.89 39.83 1,311,442 -0.46(-1.14%)
May 22, 2013 40.11 41.52 39.89 40.29 2,729,069 +0.04(+0.10%)
May 21, 2013 39.65 40.35 39.42 40.25 1,082,947 +0.60(+1.50%)
May 20, 2013 39.62 40.18 39.53 39.65 637,367 -0.14(-0.34%)
May 17, 2013 39.27 40.05 39.17 39.79 1,086,495 +0.84(+2.15%)
May 16, 2013 39.24 39.61 38.89 38.95 899,181 -0.37(-0.94%)
May 15, 2013 38.95 39.44 38.73 39.32 1,092,182 +1.17(+3.06%)
May 13, 2013 38.45 38.53 37.85 38.16 1,636,720 -0.70(-1.80%)
May 10, 2013 39.30 39.30 38.41 38.86 1,263,209 -0.25(-0.64%)
May 09, 2013 39.68 39.77 39.03 39.10 809,515 -0.61(-1.54%)
May 08, 2013 39.68 39.85 39.27 39.72 1,129,089 -0.08(-0.20%)
May 07, 2013 39.82 39.85 39.48 39.80 1,109,199 -0.02(-0.04%)
May 06, 2013 39.70 39.89 39.32 39.81 700,786 +0.32(+0.82%)
May 03, 2013 39.37 39.95 39.31 39.49 908,059 +0.87(+2.25%)
May 02, 2013 38.90 38.94 38.25 38.62 789,997 +0.31(+0.80%)
May 01, 2013 39.59 39.60 38.16 38.32 1,179,036 -1.38(-3.48%)
Apr 30, 2013 38.77 39.70 38.42 39.70 1,829,802 +0.92(+2.38%)
Apr 29, 2013 38.65 38.81 38.20 38.77 914,206 +0.52(+1.37%)
Apr 26, 2013 39.18 38.83 38.02 38.25 1,102,583 -0.58(-1.49%)
Apr 25, 2013 39.01 39.38 38.80 38.83 1,584,112 -0.18(-0.45%)
Apr 24, 2013 39.17 39.55 38.98 39.01 1,528,571 -0.08(-0.21%)
Apr 23, 2013 39.48 39.65 38.72 39.09 2,123,898 -0.10(-0.25%)
Apr 22, 2013 37.86 39.42 37.68 39.18 3,149,755 +1.34(+3.55%)
Apr 19, 2013 38.71 39.51 36.85 37.84 7,074,828 +3.91(+11.53%)
Apr 18, 2013 34.30 34.42 33.43 33.93 3,130,641 -0.10(-0.31%)
Apr 17, 2013 34.60 34.75 34.02 34.03 1,654,982 -1.07(-3.04%)
Apr 16, 2013 34.27 35.10 34.07 35.10 2,191,337 +1.38(+4.10%)
Apr 15, 2013 34.93 35.07 33.54 33.72 2,005,740 -1.60(-4.53%)
Apr 12, 2013 35.96 36.02 34.79 35.32 1,493,682 -0.81(-2.25%)
Apr 11, 2013 35.65 36.58 35.43 36.13 1,826,994 +0.37(+1.03%)
Apr 10, 2013 35.43 36.01 34.86 35.76 1,981,466 +0.49(+1.39%)
Apr 09, 2013 34.77 35.63 34.57 35.27 1,587,313 +0.67(+1.93%)
Apr 08, 2013 34.34 34.61 33.97 34.60 1,556,321 +0.25(+0.72%)
Apr 05, 2013 33.51 34.42 33.38 34.36 2,440,983 +0.04(+0.12%)
Apr 04, 2013 33.86 34.76 33.79 34.31 1,517,763 +0.54(+1.59%)
Apr 03, 2013 34.11 34.20 33.43 33.78 1,708,352 -0.34(-0.99%)
Apr 02, 2013 34.50 35.46 34.03 34.11 2,591,136 -0.45(-1.30%)
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.