Skip to main content

Celanese Corp (NY: CE )

171.50 +1.86 (+1.10%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 44.72 44.83 44.83 44.83 661,988 +0.10(+0.22%)
Dec 30, 2013 44.65 44.83 44.11 44.74 543,800 +0.06(+0.13%)
Dec 27, 2013 44.79 45.01 44.52 44.68 470,858 -0.06(-0.14%)
Dec 26, 2013 44.76 44.91 44.44 44.74 563,288 +0.15(+0.35%)
Dec 24, 2013 44.14 44.98 43.97 44.59 533,906 +0.44(+0.99%)
Dec 23, 2013 44.19 44.54 43.85 44.15 698,463 +0.16(+0.37%)
Dec 20, 2013 44.29 44.29 43.61 43.99 1,302,933 -0.06(-0.13%)
Dec 19, 2013 44.27 44.57 43.81 44.05 1,297,851 -0.32(-0.71%)
Dec 18, 2013 44.31 44.60 43.38 44.36 1,236,399 -0.02(-0.05%)
Dec 17, 2013 44.58 44.73 44.02 44.39 1,031,248 -0.16(-0.36%)
Dec 16, 2013 44.91 45.54 44.23 44.55 1,013,689 -0.17(-0.38%)
Dec 13, 2013 44.63 44.90 44.30 44.72 696,102 +0.14(+0.31%)
Dec 12, 2013 44.95 45.17 44.44 44.58 704,553 -0.32(-0.72%)
Dec 11, 2013 46.28 46.63 44.75 44.91 1,092,873 -1.02(-2.22%)
Dec 10, 2013 46.18 46.80 45.85 45.93 896,859 -0.15(-0.32%)
Dec 09, 2013 45.37 46.18 45.19 46.07 1,087,950 +0.78(+1.72%)
Dec 06, 2013 45.54 45.54 45.08 45.30 1,617,292 +0.41(+0.92%)
Dec 05, 2013 45.16 45.64 44.78 44.88 1,144,535 -0.41(-0.89%)
Dec 04, 2013 44.91 45.43 44.69 45.29 1,052,329 +0.29(+0.65%)
Dec 03, 2013 45.21 45.67 44.63 45.00 562,601 -0.49(-1.07%)
Dec 02, 2013 45.70 46.41 45.43 45.48 503,062 -0.02(-0.04%)
Nov 29, 2013 45.51 45.98 45.40 45.50 351,198 +0.15(+0.34%)
Nov 27, 2013 45.06 45.36 45.00 45.34 488,916 +0.19(+0.41%)
Nov 26, 2013 44.52 45.53 44.52 45.16 1,090,359 +0.65(+1.46%)
Nov 25, 2013 45.53 45.73 44.33 44.51 1,197,099 -0.96(-2.10%)
Nov 22, 2013 45.22 45.63 44.91 45.47 763,502 +0.32(+0.72%)
Nov 21, 2013 45.11 45.51 44.92 45.14 680,649 +0.28(+0.63%)
Nov 20, 2013 45.15 45.33 44.71 44.86 638,951 -0.29(-0.65%)
Nov 19, 2013 45.46 45.80 44.99 45.15 1,532,404 -0.19(-0.43%)
Nov 18, 2013 46.14 46.58 45.23 45.34 1,593,958 -0.77(-1.67%)
Nov 15, 2013 46.88 47.01 46.06 46.11 2,475,342 -0.98(-2.08%)
Nov 14, 2013 46.78 47.24 46.50 47.10 816,110 +0.46(+0.99%)
Nov 12, 2013 46.86 47.01 46.31 46.63 972,707 -0.29(-0.62%)
Nov 11, 2013 46.11 46.98 45.98 46.92 1,007,064 +0.87(+1.88%)
Nov 08, 2013 45.59 46.47 45.50 46.06 973,818 +0.54(+1.19%)
Nov 07, 2013 46.14 46.43 45.44 45.51 1,112,190 -0.59(-1.28%)
Nov 06, 2013 46.16 46.45 45.74 46.11 687,739 +0.18(+0.39%)
Nov 05, 2013 45.15 46.15 44.88 45.93 1,091,376 +0.61(+1.34%)
Nov 04, 2013 45.30 45.65 44.85 45.32 969,521 +0.02(+0.04%)
Nov 01, 2013 45.40 45.55 44.69 45.30 618,476 -0.10(-0.21%)
Oct 31, 2013 45.31 45.76 45.09 45.40 1,446,321 +0.06(+0.14%)
Oct 30, 2013 45.82 46.25 45.02 45.34 1,088,389 -0.54(-1.18%)
Oct 29, 2013 45.38 45.91 45.30 45.88 1,049,761 +0.61(+1.36%)
Oct 28, 2013 46.29 46.37 45.06 45.26 1,795,337 -1.26(-2.71%)
Oct 25, 2013 46.73 46.97 45.69 46.52 1,161,147 -0.32(-0.67%)
Oct 24, 2013 46.82 47.07 46.25 46.84 1,538,581 +0.00(+0.00%)
Oct 23, 2013 46.68 46.92 46.15 46.84 1,618,922 -0.23(-0.48%)
Oct 22, 2013 46.61 47.32 46.51 47.07 3,202,206 +0.88(+1.91%)
Oct 21, 2013 44.22 46.33 44.22 46.18 2,778,081 +2.57(+5.89%)
Oct 18, 2013 44.04 44.22 43.46 43.62 1,887,507 -0.21(-0.48%)
Oct 17, 2013 43.32 43.99 43.28 43.83 1,112,431 +0.39(+0.89%)
Oct 16, 2013 43.47 43.89 43.31 43.44 800,827 +0.44(+1.03%)
Oct 15, 2013 42.92 43.29 42.71 42.99 769,639 -0.02(-0.04%)
Oct 14, 2013 42.44 43.13 42.27 43.01 639,918 +0.26(+0.60%)
Oct 11, 2013 42.67 42.94 42.51 42.75 785,055 -0.11(-0.25%)
Oct 10, 2013 42.09 42.96 42.09 42.86 786,787 +1.22(+2.93%)
Oct 09, 2013 41.76 42.04 41.38 41.64 924,293 -0.12(-0.29%)
Oct 08, 2013 43.22 43.22 41.74 41.76 1,179,008 -1.58(-3.64%)
Oct 07, 2013 42.92 43.59 42.90 43.33 936,336 -0.16(-0.37%)
Oct 04, 2013 42.83 43.68 42.59 43.49 1,376,459 +0.65(+1.53%)
Oct 03, 2013 43.08 43.20 42.30 42.84 2,629,396 -0.40(-0.93%)
Oct 02, 2013 43.03 43.24 42.33 43.24 1,267,439 +0.11(+0.24%)
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.