Celanese Corp (NY: CE )

154.21 USD -1.56 (-1.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 25.42 25.75 25.09 25.47 1,279,129 -0.43(-1.66%)
Aug 28, 2009 25.78 26.51 25.39 25.90 1,327,888 +0.51(+2.01%)
Aug 27, 2009 26.10 26.11 24.99 25.39 1,667,107 -0.70(-2.68%)
Aug 26, 2009 26.23 26.42 25.94 26.09 1,921,195 -0.41(-1.55%)
Aug 25, 2009 26.67 27.11 26.37 26.50 2,035,296 +0.07(+0.26%)
Aug 24, 2009 26.81 27.58 26.42 26.43 1,317,203 -0.27(-1.01%)
Aug 21, 2009 26.55 26.87 26.40 26.70 818,543 +0.57(+2.18%)
Aug 20, 2009 26.07 26.60 25.97 26.13 1,133,182 +0.23(+0.89%)
Aug 19, 2009 25.20 26.05 25.20 25.90 1,455,740 +0.02(+0.08%)
Aug 18, 2009 25.09 25.94 25.09 25.88 1,588,801 +0.99(+3.98%)
Aug 17, 2009 26.28 26.28 24.71 24.89 1,957,303 -2.03(-7.54%)
Aug 14, 2009 27.19 27.50 26.56 26.92 1,562,747 -0.42(-1.54%)
Aug 13, 2009 27.34 27.83 27.10 27.34 1,364,822 +0.16(+0.59%)
Aug 12, 2009 27.14 27.41 26.89 27.18 1,789,464 -0.06(-0.22%)
Aug 11, 2009 27.15 27.43 26.89 27.24 1,299,551 -0.19(-0.69%)
Aug 10, 2009 27.09 27.74 26.97 27.43 1,516,336 +0.04(+0.15%)
Aug 07, 2009 26.81 27.54 26.21 27.39 2,043,115 +1.09(+4.14%)
Aug 06, 2009 26.98 27.15 25.98 26.30 925,276 -0.64(-2.38%)
Aug 05, 2009 27.32 27.54 26.57 26.94 811,384 -0.16(-0.59%)
Aug 04, 2009 26.65 27.44 26.65 27.10 1,310,794 +0.03(+0.11%)
Aug 03, 2009 25.88 27.13 25.88 27.07 1,902,565 +1.37(+5.33%)
Jul 31, 2009 24.81 25.80 24.73 25.70 1,759,910 +0.85(+3.42%)
Jul 30, 2009 24.79 25.33 24.74 24.85 1,724,927 +0.58(+2.39%)
Jul 29, 2009 24.40 24.61 24.18 24.27 2,184,270 -0.45(-1.82%)
Jul 28, 2009 24.92 25.53 23.96 24.72 2,947,012 -1.26(-4.85%)
Jul 27, 2009 26.15 26.43 25.65 25.98 2,455,858 +0.39(+1.52%)
Jul 24, 2009 25.37 25.63 24.81 25.59 649 +0.14(+0.55%)
Jul 23, 2009 24.11 25.48 24.10 25.45 2,296,082 +1.25(+5.17%)
Jul 22, 2009 24.27 24.54 23.86 24.20 2,216,076 -0.37(-1.51%)
Jul 21, 2009 23.65 24.57 23.38 24.57 2,924,731 +1.40(+6.04%)
Jul 20, 2009 22.71 23.46 22.60 23.17 1,123,833 +0.53(+2.34%)
Jul 17, 2009 22.65 22.91 22.25 22.64 1,117,584 -0.01(-0.04%)
Jul 16, 2009 21.93 22.78 21.93 22.65 1,461,985 +0.71(+3.24%)
Jul 15, 2009 21.43 21.97 21.28 21.94 1,654,193 +0.99(+4.73%)
Jul 14, 2009 20.39 21.31 20.39 20.95 2,164,844 +0.43(+2.10%)
Jul 13, 2009 19.89 20.61 19.80 20.52 5,477,041 -0.29(-1.39%)
Jul 10, 2009 20.91 21.41 20.27 20.81 1,527,188 -0.33(-1.56%)
Jul 09, 2009 21.24 21.64 20.82 21.14 1,507,806 +0.32(+1.54%)
Jul 08, 2009 21.44 21.77 20.55 20.82 3,078,526 -0.63(-2.94%)
Jul 07, 2009 22.07 22.25 21.31 21.45 1,514,279 -0.61(-2.77%)
Jul 06, 2009 22.43 22.43 21.28 22.06 1,526,082 -0.59(-2.60%)
Jul 02, 2009 22.81 23.21 22.37 22.65 872,805 -1.12(-4.71%)
Jul 01, 2009 23.94 24.36 23.62 23.77 1,129,371 +0.02(+0.08%)
Jun 30, 2009 23.77 23.97 23.15 23.75 1,762,643 -0.11(-0.46%)
Jun 29, 2009 23.00 24.04 22.89 23.86 1,693,485 +0.96(+4.19%)
Jun 26, 2009 22.03 22.96 22.03 22.90 1,771,280 +0.32(+1.42%)
Jun 25, 2009 22.06 22.67 21.99 22.58 1,950,097 +0.75(+3.44%)
Jun 24, 2009 21.12 22.00 20.96 21.83 2,293,665 +1.01(+4.85%)
Jun 23, 2009 20.46 21.14 20.25 20.82 2,164,106 +0.45(+2.21%)
Jun 22, 2009 21.90 21.90 20.31 20.37 1,940,087 -1.88(-8.45%)
Jun 19, 2009 22.71 22.88 21.95 22.25 1,144,311 -0.14(-0.63%)
Jun 18, 2009 22.05 22.89 21.83 22.39 713,687 +0.43(+1.96%)
Jun 17, 2009 22.29 22.62 21.42 21.96 2,308,532 -0.52(-2.31%)
Jun 16, 2009 23.33 24.05 22.32 22.48 3,031,526 -0.76(-3.27%)
Jun 15, 2009 23.42 23.42 22.39 23.24 1,621,367 -0.37(-1.57%)
Jun 12, 2009 23.61 23.92 22.99 23.61 1,318,848 -0.22(-0.92%)
Jun 11, 2009 22.87 24.30 22.84 23.83 2,511,694 +0.91(+3.97%)
Jun 10, 2009 23.48 23.62 21.91 22.92 2,306,555 -0.21(-0.91%)
Jun 09, 2009 21.73 23.23 21.73 23.13 2,844,463 +1.50(+6.93%)
Jun 08, 2009 21.33 21.89 20.90 21.63 2,954,710 +0.42(+1.98%)
Jun 05, 2009 21.44 21.73 21.00 21.21 3,316,575 +0.02(+0.09%)
Jun 04, 2009 20.96 21.32 20.63 21.19 2,957,607 +0.43(+2.07%)
Jun 03, 2009 21.83 21.83 20.49 20.76 2,487,209 -1.28(-5.81%)
Jun 02, 2009 21.80 22.33 21.37 22.04 3,926,542 +0.20(+0.92%)
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.