Celanese Corp (NY: CE )

153.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 41.63 42.54 41.63 42.32 675,500 +0.00(+0.00%)
Dec 31, 2007 41.63 42.54 41.63 42.32 675,500 +0.28(+0.67%)
Dec 28, 2007 41.98 42.72 41.42 42.04 1,019,700 -0.22(-0.52%)
Dec 27, 2007 42.62 42.86 42.00 42.26 769,100 +0.00(+0.00%)
Dec 26, 2007 42.81 42.81 41.72 42.26 532,600 -0.73(-1.70%)
Dec 24, 2007 42.77 43.34 42.52 42.99 349,000 +0.58(+1.37%)
Dec 21, 2007 41.60 42.84 41.60 42.41 1,015,500 +0.84(+2.02%)
Dec 20, 2007 42.21 42.21 40.63 41.57 1,461,092 +0.08(+0.19%)
Dec 19, 2007 41.98 42.05 41.45 41.49 1,195,561 -0.41(-0.98%)
Dec 18, 2007 43.83 43.83 41.56 41.90 1,861,320 -1.10(-2.56%)
Dec 17, 2007 43.78 44.15 42.67 43.00 2,015,200 -1.33(-3.00%)
Dec 14, 2007 43.34 44.77 43.34 44.33 2,175,380 +0.30(+0.68%)
Dec 13, 2007 42.45 44.17 42.45 44.03 2,269,900 +1.17(+2.73%)
Dec 12, 2007 41.57 43.72 41.57 42.86 5,038,832 +1.83(+4.46%)
Dec 11, 2007 41.22 42.50 40.60 41.03 3,709,100 +1.58(+4.01%)
Dec 10, 2007 39.50 40.31 39.05 39.45 1,436,534 -0.33(-0.83%)
Dec 07, 2007 39.97 40.88 39.34 39.78 1,852,065 +0.22(+0.56%)
Dec 06, 2007 39.12 39.56 38.76 39.56 1,795,364 +0.64(+1.64%)
Dec 05, 2007 39.42 39.50 38.44 38.92 1,202,600 +0.20(+0.52%)
Dec 04, 2007 39.94 40.00 38.58 38.72 1,446,328 -1.22(-3.05%)
Dec 03, 2007 39.65 40.27 39.39 39.94 1,233,600 +0.26(+0.66%)
Nov 30, 2007 39.45 40.02 38.94 39.68 3,813,400 +0.87(+2.24%)
Nov 29, 2007 38.68 39.46 38.45 38.81 1,186,402 +0.32(+0.83%)
Nov 28, 2007 36.47 38.55 36.47 38.49 1,599,744 +1.83(+4.99%)
Nov 27, 2007 36.64 37.13 36.06 36.66 1,378,142 +0.40(+1.10%)
Nov 26, 2007 36.53 37.27 36.14 36.26 1,654,620 -0.66(-1.79%)
Nov 23, 2007 35.85 37.07 35.70 36.92 638,800 +1.25(+3.50%)
Nov 21, 2007 37.11 37.11 35.16 35.67 1,479,850 -0.97(-2.65%)
Nov 20, 2007 37.10 37.52 36.29 36.64 1,453,400 +0.21(+0.58%)
Nov 19, 2007 37.92 37.99 36.10 36.43 1,587,000 -1.55(-4.08%)
Nov 16, 2007 37.39 38.05 37.27 37.98 1,330,700 +0.27(+0.72%)
Nov 15, 2007 38.64 39.11 37.30 37.71 1,454,300 -1.38(-3.53%)
Nov 14, 2007 39.78 39.78 38.85 39.09 1,198,700 +0.12(+0.31%)
Nov 13, 2007 37.51 39.12 37.48 38.97 1,345,841 +1.25(+3.31%)
Nov 12, 2007 39.00 39.67 37.72 37.72 1,535,600 -1.58(-4.02%)
Nov 09, 2007 41.16 41.16 39.25 39.30 1,648,800 -1.99(-4.82%)
Nov 08, 2007 41.30 42.32 40.31 41.29 1,762,486 -0.40(-0.96%)
Nov 07, 2007 41.40 42.10 41.40 41.69 1,504,215 -0.48(-1.14%)
Nov 06, 2007 41.31 42.37 41.31 42.17 1,277,025 +0.83(+2.01%)
Nov 05, 2007 41.80 42.16 41.01 41.34 1,453,500 -0.43(-1.03%)
Nov 02, 2007 42.06 42.50 41.17 41.77 1,644,600 +0.34(+0.82%)
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.