Celanese Corp (NY: CE )

155.68 USD +1.82 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.51 29.95 29.36 29.76 1,463,234 +0.13(+0.44%)
Nov 27, 2009 28.88 29.96 28.85 29.63 677,753 -0.50(-1.66%)
Nov 25, 2009 29.35 30.32 29.35 30.13 1,060,852 +0.88(+3.01%)
Nov 24, 2009 29.64 29.73 28.89 29.25 1,236,979 -0.40(-1.35%)
Nov 23, 2009 29.53 30.06 29.42 29.65 1,766,138 +0.58(+2.00%)
Nov 20, 2009 28.69 29.12 28.66 29.07 1,017,117 -0.05(-0.17%)
Nov 19, 2009 29.14 29.25 28.28 29.12 1,424,665 -0.28(-0.95%)
Nov 18, 2009 29.80 29.88 28.99 29.40 1,498,486 -0.21(-0.71%)
Nov 17, 2009 29.62 29.82 29.17 29.61 1,570,698 -0.09(-0.30%)
Nov 16, 2009 29.64 29.87 29.43 29.70 2,347,379 +0.52(+1.78%)
Nov 13, 2009 28.81 29.25 28.58 29.18 2,423,471 +0.38(+1.32%)
Nov 12, 2009 29.33 29.52 28.67 28.80 2,383,334 -0.45(-1.54%)
Nov 11, 2009 29.57 29.83 29.00 29.25 1,463,180 -0.19(-0.65%)
Nov 10, 2009 30.09 30.09 28.73 29.44 1,712,955 -0.72(-2.39%)
Nov 09, 2009 29.64 30.20 29.48 30.16 1,728,783 +0.87(+2.97%)
Nov 06, 2009 28.74 29.65 28.65 29.29 1,913,253 +0.29(+1.00%)
Nov 05, 2009 28.11 29.33 28.06 29.00 1,718,691 +1.10(+3.94%)
Nov 04, 2009 27.85 28.40 27.67 27.90 1,614,249 +0.47(+1.71%)
Nov 03, 2009 26.95 27.69 26.69 27.43 1,642,497 +0.12(+0.44%)
Nov 02, 2009 27.78 28.02 26.74 27.31 1,841,492 -0.14(-0.51%)
Oct 30, 2009 28.20 28.39 27.28 27.45 3,120,034 -0.80(-2.83%)
Oct 29, 2009 27.35 28.34 27.26 28.25 1,864,442 +1.36(+5.06%)
Oct 28, 2009 28.15 28.23 26.82 26.89 3,347,502 -1.30(-4.61%)
Oct 27, 2009 27.82 28.87 27.57 28.19 5,628,045 +2.23(+8.59%)
Oct 26, 2009 26.23 26.82 25.75 25.96 1,586,156 -0.16(-0.61%)
Oct 23, 2009 26.11 26.29 25.87 26.12 2,067,315 -0.91(-3.37%)
Oct 22, 2009 26.29 27.30 25.92 27.03 1,405,518 +0.69(+2.62%)
Oct 21, 2009 26.78 27.25 26.23 26.34 1,740,242 -0.62(-2.30%)
Oct 20, 2009 26.59 27.07 26.53 26.96 1,669,989 -0.24(-0.88%)
Oct 19, 2009 26.63 27.29 26.34 27.20 1,168,807 +0.79(+2.99%)
Oct 16, 2009 26.65 26.84 26.19 26.41 1,229,827 -0.49(-1.82%)
Oct 15, 2009 26.15 26.91 26.03 26.90 1,188,910 +0.42(+1.59%)
Oct 14, 2009 25.73 26.72 25.73 26.48 2,290,665 +1.15(+4.54%)
Oct 13, 2009 25.38 25.67 24.75 25.33 970,692 -0.05(-0.20%)
Oct 12, 2009 25.86 26.00 25.10 25.38 1,102,824 -0.08(-0.31%)
Oct 09, 2009 25.88 25.98 25.26 25.46 1,274,762 -0.45(-1.74%)
Oct 08, 2009 25.63 25.96 25.24 25.91 1,768,277 +0.71(+2.82%)
Oct 07, 2009 25.08 25.62 24.84 25.20 1,626,052 +0.17(+0.68%)
Oct 06, 2009 24.66 25.10 24.56 25.03 1,426,384 +0.75(+3.09%)
Oct 05, 2009 24.12 24.44 23.88 24.28 1,490,562 +0.40(+1.68%)
Oct 02, 2009 23.92 24.25 23.65 23.88 1,782,676 -0.51(-2.09%)
Oct 01, 2009 24.86 25.01 24.34 24.39 1,829,244 -0.61(-2.44%)
Sep 30, 2009 25.55 25.64 24.78 25.00 1,889,498 -0.44(-1.73%)
Sep 29, 2009 25.25 25.68 24.97 25.44 1,226,191 +0.29(+1.15%)
Sep 28, 2009 24.25 25.72 24.24 25.15 2,006,542 +1.00(+4.14%)
Sep 25, 2009 24.73 25.27 24.10 24.15 2,745,139 -0.64(-2.58%)
Sep 24, 2009 25.67 25.82 24.44 24.79 1,728,677 -0.87(-3.39%)
Sep 23, 2009 26.77 26.99 25.65 25.66 1,959,724 -1.25(-4.65%)
Sep 22, 2009 27.65 27.68 26.76 26.91 2,094,815 -0.48(-1.75%)
Sep 21, 2009 26.57 27.46 26.13 27.39 1,402,479 +0.44(+1.63%)
Sep 18, 2009 27.52 27.68 26.84 26.95 2,034,303 -0.45(-1.64%)
Sep 17, 2009 27.43 27.93 27.28 27.40 1,010,503 +0.41(+1.52%)
Sep 16, 2009 27.20 27.57 26.83 26.99 1,214,271 -0.10(-0.37%)
Sep 15, 2009 26.98 27.45 26.45 27.09 1,232,870 +0.16(+0.59%)
Sep 14, 2009 26.70 27.15 26.41 26.93 1,167,458 +0.30(+1.13%)
Sep 11, 2009 26.57 27.15 26.47 26.63 1,067,171 +0.13(+0.49%)
Sep 10, 2009 25.57 26.61 25.08 26.50 1,657,169 +0.93(+3.64%)
Sep 09, 2009 25.26 26.02 24.87 25.57 1,442,129 +0.28(+1.11%)
Sep 08, 2009 24.84 25.36 24.60 25.29 1,959,480 +0.88(+3.61%)
Sep 04, 2009 25.01 25.01 24.11 24.41 1,485,802 -0.59(-2.36%)
Sep 03, 2009 24.90 25.14 24.14 25.00 1,578,911 +0.28(+1.13%)
Sep 02, 2009 24.39 24.82 24.15 24.72 940,243 +0.26(+1.06%)
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.