Celanese Corp (NY: CE )

154.05 USD +1.72 (+1.13%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 30.13 30.62 28.89 29.10 1,931,415 -0.79(-2.64%)
Jan 28, 2010 31.40 31.50 29.73 29.89 2,380,840 -1.45(-4.63%)
Jan 27, 2010 32.02 32.39 31.22 31.34 1,879,204 -0.66(-2.06%)
Jan 26, 2010 31.56 32.09 31.50 32.00 1,113,762 +0.05(+0.16%)
Jan 25, 2010 32.05 32.52 31.84 31.95 1,278,486 +0.19(+0.60%)
Jan 22, 2010 32.15 32.15 31.43 31.76 1,620,890 -0.39(-1.21%)
Jan 21, 2010 32.88 33.08 32.00 32.15 1,454,376 -0.73(-2.22%)
Jan 20, 2010 32.76 33.00 32.32 32.88 1,011,434 -0.33(-0.99%)
Jan 19, 2010 32.48 33.22 32.36 33.21 1,673,381 +0.71(+2.18%)
Jan 15, 2010 33.01 32.50 32.50 32.50 885,600 -0.57(-1.72%)
Jan 14, 2010 33.17 33.29 32.45 33.07 929,323 -0.11(-0.33%)
Jan 13, 2010 33.08 33.38 32.26 33.18 1,492,772 +0.10(+0.30%)
Jan 12, 2010 33.99 34.00 32.89 33.08 826,986 -1.25(-3.64%)
Jan 11, 2010 34.33 34.48 33.80 34.33 791,785 +0.10(+0.29%)
Jan 08, 2010 34.47 34.77 34.16 34.23 1,187,265 -0.32(-0.93%)
Jan 07, 2010 34.39 34.61 33.93 34.55 1,191,367 +0.18(+0.52%)
Jan 06, 2010 34.06 34.52 33.88 34.37 1,429,339 +0.37(+1.09%)
Jan 05, 2010 33.33 34.10 33.29 34.00 752,051 +0.74(+2.22%)
Jan 04, 2010 32.63 33.51 32.14 33.26 1,081,098 +1.16(+3.61%)
Dec 31, 2009 32.39 32.10 32.10 32.10 420,800 -0.23(-0.71%)
Dec 30, 2009 32.00 32.52 31.90 32.33 294,925 +0.15(+0.47%)
Dec 29, 2009 32.61 32.68 31.95 32.18 723,908 -0.36(-1.11%)
Dec 28, 2009 33.08 33.41 32.10 32.54 616,487 -0.54(-1.63%)
Dec 24, 2009 32.79 33.08 32.55 33.08 352,160 +0.49(+1.50%)
Dec 23, 2009 32.37 32.74 32.02 32.59 531,496 +0.59(+1.84%)
Dec 22, 2009 31.98 32.33 31.94 32.00 662,646 -0.01(-0.03%)
Dec 21, 2009 32.25 33.04 31.94 32.01 1,093,071 -0.23(-0.71%)
Dec 18, 2009 32.45 32.81 32.10 32.24 866,003 -0.11(-0.34%)
Dec 17, 2009 32.67 32.86 32.21 32.35 805,809 -0.65(-1.97%)
Dec 16, 2009 32.39 33.35 32.17 33.00 1,130,504 +0.97(+3.03%)
Dec 15, 2009 32.78 33.00 31.90 32.03 1,262,237 -0.76(-2.32%)
Dec 14, 2009 33.01 33.07 32.76 32.79 1,344,048 +0.59(+1.83%)
Dec 11, 2009 32.10 32.38 31.68 32.20 961,860 +0.39(+1.23%)
Dec 10, 2009 31.78 32.39 31.40 31.81 1,425,120 +0.18(+0.57%)
Dec 09, 2009 31.15 31.77 30.83 31.63 1,355,103 +0.48(+1.54%)
Dec 08, 2009 31.06 31.30 30.48 31.15 1,181,068 -0.18(-0.57%)
Dec 07, 2009 30.80 31.62 30.79 31.33 997,518 +0.36(+1.16%)
Dec 04, 2009 31.68 32.38 30.76 30.97 2,356,422 -0.51(-1.62%)
Dec 03, 2009 31.43 32.18 31.27 31.48 1,629,720 -0.04(-0.13%)
Dec 02, 2009 30.74 31.60 30.60 31.52 1,682,308 +0.76(+2.47%)
Dec 01, 2009 30.00 30.98 30.00 30.76 1,796,481 +1.00(+3.36%)
Nov 30, 2009 29.51 29.95 29.36 29.76 1,463,234 +0.13(+0.44%)
Nov 27, 2009 28.88 29.96 28.85 29.63 677,753 -0.50(-1.66%)
Nov 25, 2009 29.35 30.32 29.35 30.13 1,060,852 +0.88(+3.01%)
Nov 24, 2009 29.64 29.73 28.89 29.25 1,236,979 -0.40(-1.35%)
Nov 23, 2009 29.53 30.06 29.42 29.65 1,766,138 +0.58(+2.00%)
Nov 20, 2009 28.69 29.12 28.66 29.07 1,017,117 -0.05(-0.17%)
Nov 19, 2009 29.14 29.25 28.28 29.12 1,424,665 -0.28(-0.95%)
Nov 18, 2009 29.80 29.88 28.99 29.40 1,498,486 -0.21(-0.71%)
Nov 17, 2009 29.62 29.82 29.17 29.61 1,570,698 -0.09(-0.30%)
Nov 16, 2009 29.64 29.87 29.43 29.70 2,347,379 +0.52(+1.78%)
Nov 13, 2009 28.81 29.25 28.58 29.18 2,423,471 +0.38(+1.32%)
Nov 12, 2009 29.33 29.52 28.67 28.80 2,383,334 -0.45(-1.54%)
Nov 11, 2009 29.57 29.83 29.00 29.25 1,463,180 -0.19(-0.65%)
Nov 10, 2009 30.09 30.09 28.73 29.44 1,712,955 -0.72(-2.39%)
Nov 09, 2009 29.64 30.20 29.48 30.16 1,728,783 +0.87(+2.97%)
Nov 06, 2009 28.74 29.65 28.65 29.29 1,913,253 +0.29(+1.00%)
Nov 05, 2009 28.11 29.33 28.06 29.00 1,718,691 +1.10(+3.94%)
Nov 04, 2009 27.85 28.40 27.67 27.90 1,614,249 +0.47(+1.71%)
Nov 03, 2009 26.95 27.69 26.69 27.43 1,642,497 +0.12(+0.44%)
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.