Celanese Corp (NY: CE )

139.35 USD -1.86 (-1.32%)
Streaming Delayed Price Updated: 1:39 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.40 11.56 10.57 10.65 0 -0.90(-7.79%)
Jan 29, 2009 12.18 12.18 11.50 11.55 1,221,635 -0.54(-4.47%)
Jan 28, 2009 11.95 12.63 11.94 12.09 2,802,816 +0.24(+2.03%)
Jan 27, 2009 11.88 12.05 11.51 11.85 970,548 +0.03(+0.25%)
Jan 26, 2009 11.94 12.29 11.54 11.82 1,587,746 -0.10(-0.84%)
Jan 23, 2009 11.04 12.07 10.59 11.92 1,893,685 +0.49(+4.29%)
Jan 22, 2009 11.54 11.72 11.18 11.43 1,514,111 -0.44(-3.71%)
Jan 21, 2009 11.50 11.87 10.95 11.87 1,911,689 +0.65(+5.79%)
Jan 20, 2009 12.05 12.05 11.18 11.22 1,799,957 -0.84(-6.97%)
Jan 16, 2009 12.94 13.08 12.01 12.06 3,413,298 -0.52(-4.13%)
Jan 15, 2009 12.70 13.02 12.01 12.58 2,218,984 -0.22(-1.72%)
Jan 14, 2009 12.98 13.00 12.30 12.80 2,421,412 -0.61(-4.55%)
Jan 13, 2009 13.59 13.82 13.20 13.41 1,860,923 -0.21(-1.54%)
Jan 12, 2009 14.72 15.00 13.43 13.62 2,443,282 -1.34(-8.96%)
Jan 09, 2009 14.50 15.27 14.41 14.96 2,757,314 +0.48(+3.31%)
Jan 08, 2009 14.55 14.68 14.23 14.48 3,594,154 -0.02(-0.14%)
Jan 07, 2009 13.94 14.60 13.79 14.50 3,248,914 +0.26(+1.83%)
Jan 06, 2009 13.95 14.66 13.65 14.24 2,972,530 +0.62(+4.55%)
Jan 05, 2009 13.25 13.75 12.71 13.62 2,113,350 +0.53(+4.05%)
Jan 02, 2009 12.50 13.18 12.25 13.09 0 +0.66(+5.31%)
Jan 01, 2009 11.70 12.50 11.70 12.43 0 +0.00(+0.00%)
Dec 31, 2008 11.70 12.50 11.70 12.43 1,119,635 +0.73(+6.24%)
Dec 30, 2008 11.30 11.79 11.15 11.70 1,052,688 +0.46(+4.09%)
Dec 29, 2008 11.71 11.71 11.11 11.24 881,850 -0.48(-4.10%)
Dec 26, 2008 11.50 11.74 11.17 11.72 463,756 +0.26(+2.27%)
Dec 24, 2008 11.64 11.70 11.05 11.46 552,564 -0.03(-0.26%)
Dec 23, 2008 11.60 11.99 11.40 11.49 1,004,481 -0.12(-1.03%)
Dec 22, 2008 12.04 12.13 11.17 11.61 1,779,721 -0.37(-3.09%)
Dec 19, 2008 12.10 12.28 11.88 11.98 2,132,196 -0.08(-0.66%)
Dec 18, 2008 12.94 12.94 11.70 12.06 2,031,229 -0.62(-4.89%)
Dec 17, 2008 12.17 13.11 12.00 12.68 2,355,655 +0.18(+1.44%)
Dec 16, 2008 11.59 12.51 11.45 12.50 2,076,081 +1.03(+8.98%)
Dec 15, 2008 11.33 11.79 11.15 11.47 1,505,901 +0.23(+2.05%)
Dec 12, 2008 10.59 11.45 10.50 11.24 1,847,508 +0.12(+1.08%)
Dec 11, 2008 11.70 12.02 11.02 11.12 2,519,695 -0.62(-5.28%)
Dec 10, 2008 12.22 12.59 11.19 11.74 3,154,149 -0.14(-1.18%)
Dec 09, 2008 12.08 12.71 11.79 11.88 3,951,944 -0.40(-3.26%)
Dec 08, 2008 11.55 13.06 11.08 12.28 5,354,277 +1.36(+12.45%)
Dec 05, 2008 11.00 11.46 10.70 10.92 5,560,869 -0.58(-5.04%)
Dec 04, 2008 10.21 11.62 10.03 11.50 4,501,034 +0.90(+8.49%)
Dec 03, 2008 10.52 11.00 9.620 10.60 3,529,893 +0.27(+2.61%)
Dec 02, 2008 10.37 10.59 9.840 10.33 3,435,866 +0.27(+2.68%)
Dec 01, 2008 11.01 11.12 10.02 10.06 4,516,591 -1.49(-12.90%)
Nov 28, 2008 11.04 11.58 11.00 11.55 849,129 +0.51(+4.62%)
Nov 26, 2008 9.280 11.12 9.190 11.04 4,052,342 +1.57(+16.58%)
Nov 25, 2008 8.810 9.590 8.810 9.470 3,108,969 +0.77(+8.85%)
Nov 24, 2008 7.960 8.830 7.600 8.700 3,410,324 +1.10(+14.47%)
Nov 21, 2008 7.020 7.800 5.710 7.600 7,806,068 -0.86(-10.17%)
Nov 20, 2008 11.14 11.25 8.370 8.460 6,653,102 -2.62(-23.65%)
Nov 19, 2008 12.35 12.62 11.05 11.08 4,088,300 -1.56(-12.34%)
Nov 18, 2008 12.72 12.92 12.14 12.64 2,703,146 -0.33(-2.54%)
Nov 17, 2008 12.80 13.30 12.54 12.97 2,256,034 +0.06(+0.46%)
Nov 14, 2008 13.17 13.64 12.65 12.91 2,204,147 -0.64(-4.72%)
Nov 13, 2008 12.41 13.55 11.65 13.55 3,414,071 +1.35(+11.07%)
Nov 12, 2008 13.87 13.87 12.20 12.20 3,558,462 -1.49(-10.88%)
Nov 11, 2008 14.25 14.38 13.27 13.69 2,864,730 -0.73(-5.06%)
Nov 10, 2008 15.08 15.22 14.20 14.42 3,209,899 +0.29(+2.05%)
Nov 07, 2008 13.24 14.13 12.97 14.13 2,039,520 +1.14(+8.78%)
Nov 06, 2008 13.83 14.08 12.94 12.99 1,519,172 -1.20(-8.46%)
Nov 05, 2008 15.18 15.52 14.14 14.19 2,106,043 -1.16(-7.56%)
Nov 04, 2008 14.55 15.69 14.31 15.35 2,644,820 +1.21(+8.56%)
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.