Celanese Corp (NY: CE )

153.05 USD +0.52 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 25.37 25.90 24.39 24.46 1,221,606 -1.01(-3.97%)
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%)
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.