Celanese Corp (NY: CE )

168.48 USD +2.71 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.30 37.03 35.43 35.65 2,789,165 +0.16(+0.45%)
Oct 28, 2010 35.87 35.95 35.18 35.49 757,493 -0.04(-0.11%)
Oct 27, 2010 35.33 36.00 34.93 35.53 1,299,981 +0.56(+1.60%)
Oct 25, 2010 34.33 35.15 34.33 34.97 2,115,375 +1.22(+3.61%)
Oct 22, 2010 34.08 34.18 33.41 33.75 935,135 -0.28(-0.82%)
Oct 21, 2010 34.15 35.04 33.87 34.03 1,986,501 +0.08(+0.24%)
Oct 20, 2010 32.77 34.37 32.64 33.95 1,195,316 +1.23(+3.76%)
Oct 19, 2010 33.42 33.73 32.45 32.72 1,600,110 -1.46(-4.27%)
Oct 18, 2010 34.05 34.23 33.84 34.18 1,395,075 +0.14(+0.41%)
Oct 15, 2010 34.27 34.38 33.17 34.04 1,080,465 +0.11(+0.32%)
Oct 14, 2010 34.38 34.45 33.52 33.93 945,968 -0.39(-1.14%)
Oct 13, 2010 34.40 34.80 34.00 34.32 817,228 +0.08(+0.23%)
Oct 12, 2010 33.83 34.31 33.31 34.24 729,764 +0.29(+0.85%)
Oct 11, 2010 34.29 34.45 33.87 33.95 675,186 -0.21(-0.61%)
Oct 08, 2010 34.16 34.28 32.99 34.16 1,449,258 +1.08(+3.26%)
Oct 07, 2010 33.53 33.59 32.62 33.08 2,029,774 -0.37(-1.11%)
Oct 06, 2010 32.87 33.45 32.78 33.45 1,195,913 +0.51(+1.55%)
Oct 05, 2010 32.17 33.12 31.86 32.94 1,284,585 +1.37(+4.34%)
Oct 04, 2010 32.30 32.40 31.22 31.57 1,251,335 -0.68(-2.11%)
Oct 01, 2010 32.25 32.67 32.03 32.25 1,225,637 +0.15(+0.46%)
Sep 30, 2010 32.10 32.80 31.94 32.10 6,100 -0.33(-1.01%)
Sep 29, 2010 32.81 32.81 32.28 32.43 1,225,176 -0.51(-1.55%)
Sep 28, 2010 32.77 33.00 31.92 32.94 643,679 +0.33(+1.01%)
Sep 27, 2010 32.34 33.00 32.34 32.61 1,023,858 -0.08(-0.24%)
Sep 24, 2010 32.19 32.98 32.10 32.69 1,394,785 +1.00(+3.16%)
Sep 23, 2010 31.69 32.05 31.06 31.69 1,231,065 -0.06(-0.19%)
Sep 22, 2010 31.17 31.95 30.84 31.75 1,736,175 +0.38(+1.21%)
Sep 21, 2010 31.99 32.04 31.35 31.37 1,399,576 -0.61(-1.91%)
Sep 20, 2010 31.97 32.27 31.64 31.98 1,918,745 +0.13(+0.41%)
Sep 17, 2010 31.85 32.33 31.60 31.85 1,313,040 +0.62(+1.99%)
Sep 15, 2010 31.15 31.29 30.67 31.23 1,947,928 -0.27(-0.86%)
Sep 14, 2010 30.49 31.54 30.28 31.50 3,263,106 +0.99(+3.24%)
Sep 13, 2010 29.72 30.52 29.61 30.51 1,659,088 +1.51(+5.21%)
Sep 10, 2010 28.88 29.26 28.86 29.00 1,243,471 +0.27(+0.94%)
Sep 09, 2010 29.61 29.86 28.63 28.73 1,597,693 +0.16(+0.56%)
Sep 08, 2010 27.91 28.78 27.89 28.57 974,796 +0.57(+2.04%)
Sep 07, 2010 28.89 28.92 27.95 28.00 167 -1.00(-3.45%)
Sep 03, 2010 28.89 29.12 28.69 29.00 810,768 +0.55(+1.93%)
Sep 02, 2010 28.22 28.50 28.09 28.45 115 +0.40(+1.43%)
Sep 01, 2010 27.36 28.19 27.33 28.05 1,097,491 +1.36(+5.10%)
Aug 31, 2010 26.62 27.02 26.31 26.69 18,674 +0.04(+0.15%)
Aug 30, 2010 26.79 27.23 26.59 26.65 941,476 -0.35(-1.30%)
Aug 27, 2010 27.00 27.14 26.06 27.00 1,524,495 +0.75(+2.86%)
Aug 26, 2010 26.24 26.60 26.04 26.25 6,000 +0.10(+0.38%)
Aug 25, 2010 24.70 26.23 24.69 26.15 3,243,666 +1.15(+4.60%)
Aug 24, 2010 25.51 25.61 24.92 25.00 209 -0.95(-3.66%)
Aug 23, 2010 27.06 27.06 25.81 25.95 1,183,483 -0.32(-1.22%)
Aug 20, 2010 26.75 26.78 26.07 26.27 1,491,606 -0.62(-2.31%)
Aug 19, 2010 27.67 27.86 26.86 26.89 209 -0.98(-3.52%)
Aug 18, 2010 28.27 28.33 27.70 27.87 1,307,616 -0.40(-1.41%)
Aug 17, 2010 27.40 28.77 27.39 28.27 1,295,346 +1.07(+3.93%)
Aug 16, 2010 27.15 27.51 27.07 27.20 933,835 -0.22(-0.80%)
Aug 13, 2010 27.42 27.62 26.99 27.42 917,824 +0.17(+0.62%)
Aug 12, 2010 26.99 27.70 26.97 27.25 1,383,793 -0.36(-1.30%)
Aug 11, 2010 28.23 28.37 27.29 27.61 1,473,494 -1.60(-5.48%)
Aug 10, 2010 29.45 29.47 28.72 29.21 1,083,107 -0.52(-1.75%)
Aug 09, 2010 29.39 29.83 29.36 29.73 877,909 +0.64(+2.20%)
Aug 06, 2010 29.09 29.40 28.39 29.09 1,154,851 -0.26(-0.89%)
Aug 05, 2010 29.06 29.38 29.06 29.35 624,551 +0.04(+0.14%)
Aug 04, 2010 29.03 29.42 28.73 29.31 1,055,105 +0.45(+1.56%)
Aug 03, 2010 28.96 29.16 28.51 28.86 816,506 -0.41(-1.40%)
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.