Celanese Corp (NY: CE )

157.92 USD +2.45 (+1.58%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 39.24 39.50 38.77 39.05 1,005,710 -0.04(-0.10%)
Mar 28, 2008 40.20 40.20 38.89 39.09 995,096 -0.68(-1.71%)
Mar 27, 2008 40.60 40.60 39.60 39.77 1,473,625 -0.05(-0.13%)
Mar 26, 2008 39.67 39.90 39.43 39.82 966,600 +0.15(+0.38%)
Mar 25, 2008 39.99 39.99 39.40 39.67 1,228,050 +0.07(+0.18%)
Mar 24, 2008 38.17 40.20 38.17 39.60 1,450,700 +1.75(+4.62%)
Mar 21, 2008 36.65 38.31 36.60 37.85 1,069,966 +0.00(+0.00%)
Mar 20, 2008 36.65 38.31 36.60 37.85 1,069,966 +0.54(+1.45%)
Mar 19, 2008 38.13 38.76 37.26 37.31 1,826,046 -1.04(-2.71%)
Mar 18, 2008 37.77 38.50 37.45 38.35 1,440,582 +1.45(+3.93%)
Mar 17, 2008 36.56 37.78 36.32 36.90 1,217,330 -0.92(-2.43%)
Mar 14, 2008 38.71 39.07 36.86 37.82 1,639,052 -0.63(-1.64%)
Mar 13, 2008 37.66 38.60 36.73 38.45 1,292,669 +0.00(+0.00%)
Mar 12, 2008 38.50 39.36 38.33 38.45 1,123,679 +0.20(+0.52%)
Mar 11, 2008 37.17 38.47 37.17 38.25 1,653,736 +1.70(+4.65%)
Mar 10, 2008 37.63 37.90 36.50 36.55 1,567,107 -1.41(-3.71%)
Mar 07, 2008 38.01 39.23 37.87 37.96 1,502,158 -0.46(-1.20%)
Mar 06, 2008 39.80 39.80 38.26 38.42 1,609,970 -1.71(-4.26%)
Mar 05, 2008 39.70 40.61 39.44 40.13 1,080,567 +0.27(+0.68%)
Mar 04, 2008 39.33 40.31 39.13 39.86 1,528,089 -0.07(-0.18%)
Mar 03, 2008 39.05 39.95 38.05 39.93 1,058,097 +1.03(+2.65%)
Feb 29, 2008 40.42 40.53 38.44 38.90 1,055,937 -1.60(-3.95%)
Feb 28, 2008 40.39 40.87 40.07 40.50 777,052 -0.10(-0.25%)
Feb 27, 2008 40.03 40.96 40.02 40.60 914,420 +0.07(+0.17%)
Feb 26, 2008 41.28 41.28 40.00 40.53 1,737,075 -0.72(-1.75%)
Feb 25, 2008 41.04 41.35 40.33 41.25 1,076,496 +0.47(+1.15%)
Feb 22, 2008 40.96 40.98 39.90 40.78 1,037,437 +0.08(+0.20%)
Feb 21, 2008 40.84 41.31 40.41 40.70 1,223,124 -0.08(-0.20%)
Feb 20, 2008 40.69 40.98 39.86 40.78 1,410,100 -0.13(-0.32%)
Feb 19, 2008 40.64 41.00 40.30 40.91 1,040,601 +0.46(+1.14%)
Feb 18, 2008 39.48 40.50 39.25 40.45 0 +0.00(+0.00%)
Feb 15, 2008 39.48 40.50 39.25 40.45 1,257,336 +0.59(+1.48%)
Feb 14, 2008 40.19 40.88 39.75 39.86 1,170,700 -0.46(-1.14%)
Feb 13, 2008 39.72 40.44 39.72 40.32 1,761,100 +0.68(+1.72%)
Feb 12, 2008 40.06 40.40 39.32 39.64 1,636,900 -0.31(-0.78%)
Feb 11, 2008 39.41 40.53 38.95 39.95 2,205,725 +1.23(+3.18%)
Feb 08, 2008 39.46 39.46 37.65 38.72 1,789,820 -0.54(-1.38%)
Feb 07, 2008 39.67 40.34 38.83 39.26 1,741,760 +0.21(+0.54%)
Feb 06, 2008 40.29 40.52 39.01 39.05 1,909,800 -0.90(-2.25%)
Feb 05, 2008 39.52 41.40 38.55 39.95 3,686,648 +1.42(+3.69%)
Feb 04, 2008 37.98 39.10 37.91 38.53 2,198,981 +0.62(+1.64%)
Feb 01, 2008 37.00 38.25 36.75 37.91 1,743,852 +0.68(+1.83%)
Jan 31, 2008 36.25 37.55 35.67 37.23 1,950,431 +0.65(+1.78%)
Jan 30, 2008 36.73 37.65 35.93 36.58 1,061,690 -0.19(-0.52%)
Jan 29, 2008 38.24 38.24 36.51 36.77 1,209,000 -0.36(-0.97%)
Jan 28, 2008 36.33 37.22 35.65 37.13 2,381,187 +0.97(+2.68%)
Jan 25, 2008 35.65 36.94 35.65 36.16 2,001,900 +1.03(+2.93%)
Jan 24, 2008 34.39 35.37 34.23 35.13 1,356,662 +0.68(+1.97%)
Jan 23, 2008 33.15 34.68 31.76 34.45 2,302,281 +0.66(+1.95%)
Jan 22, 2008 32.89 35.11 32.89 33.79 2,165,200 -1.32(-3.76%)
Jan 21, 2008 34.12 36.07 34.12 35.11 0 +0.00(+0.00%)
Jan 18, 2008 34.12 36.07 34.12 35.11 2,526,527 +0.71(+2.06%)
Jan 17, 2008 36.13 36.38 34.19 34.40 2,035,550 -1.17(-3.29%)
Jan 16, 2008 37.39 37.39 35.03 35.57 2,256,127 -1.94(-5.17%)
Jan 15, 2008 37.98 38.49 37.16 37.51 1,528,671 -0.86(-2.24%)
Jan 14, 2008 37.98 38.70 37.21 38.37 1,221,920 +0.39(+1.03%)
Jan 11, 2008 38.84 38.84 37.65 37.98 1,501,265 -0.81(-2.09%)
Jan 10, 2008 37.73 39.13 37.73 38.79 2,611,200 +0.49(+1.28%)
Jan 09, 2008 38.52 38.52 36.92 38.30 2,617,166 -0.41(-1.06%)
Jan 08, 2008 39.45 39.97 38.70 38.71 1,396,378 -0.55(-1.40%)
Jan 07, 2008 40.08 40.28 38.45 39.26 2,060,400 -0.91(-2.27%)
Jan 04, 2008 41.28 41.28 39.66 40.17 1,508,000 -1.42(-3.41%)
Jan 03, 2008 43.03 43.70 41.11 41.59 1,645,750 -1.43(-3.32%)
Jan 02, 2008 42.73 43.72 42.56 43.02 1,554,613 +0.70(+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.