Celanese Corp (NY: CE )

164.47 USD +0.49 (+0.30%)
Streaming Delayed Price Updated: 3:19 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 41.22 42.05 40.92 41.96 1,457,100 +1.03(+2.52%)
Oct 30, 2007 42.00 42.25 40.84 40.93 1,793,500 -1.02(-2.43%)
Oct 29, 2007 41.70 42.10 41.29 41.95 1,225,850 +0.10(+0.24%)
Oct 26, 2007 41.72 41.92 41.07 41.85 1,419,500 +0.45(+1.09%)
Oct 25, 2007 40.82 41.52 40.47 41.40 1,560,600 +0.17(+0.41%)
Oct 24, 2007 40.70 41.42 40.08 41.23 2,706,000 +1.11(+2.77%)
Oct 23, 2007 40.95 41.46 39.50 40.12 3,704,100 +1.00(+2.56%)
Oct 22, 2007 38.76 39.20 38.05 39.12 1,753,100 +0.17(+0.44%)
Oct 19, 2007 40.42 40.51 38.72 38.95 1,810,500 -1.73(-4.25%)
Oct 18, 2007 40.39 40.85 39.58 40.68 954,300 +0.56(+1.40%)
Oct 17, 2007 40.92 40.92 39.38 40.12 1,237,800 -0.30(-0.74%)
Oct 16, 2007 40.99 40.99 39.45 40.42 1,869,400 -0.66(-1.61%)
Oct 15, 2007 41.09 41.58 40.77 41.08 1,881,800 +0.16(+0.39%)
Oct 12, 2007 40.83 41.39 40.61 40.92 1,402,600 +0.32(+0.79%)
Oct 11, 2007 40.82 41.07 40.28 40.60 1,647,200 -0.24(-0.59%)
Oct 10, 2007 40.76 41.16 40.35 40.84 1,473,400 +0.08(+0.20%)
Oct 09, 2007 39.71 41.03 39.50 40.76 1,394,300 +0.78(+1.95%)
Oct 08, 2007 39.92 40.80 39.84 39.98 1,016,600 +0.05(+0.13%)
Oct 05, 2007 39.88 40.25 39.40 39.93 1,268,100 +0.05(+0.13%)
Oct 04, 2007 39.22 39.88 39.11 39.88 1,307,800 +0.61(+1.55%)
Oct 03, 2007 39.59 39.71 39.11 39.27 842,700 -0.20(-0.51%)
Oct 02, 2007 39.92 39.93 39.05 39.47 1,312,300 -0.35(-0.88%)
Oct 01, 2007 39.00 40.12 38.76 39.82 2,098,800 +0.84(+2.15%)
Sep 28, 2007 38.87 39.28 38.32 38.98 1,341,500 +0.27(+0.70%)
Sep 27, 2007 38.67 39.09 38.36 38.71 1,445,700 +0.30(+0.78%)
Sep 26, 2007 37.80 38.81 37.58 38.41 2,286,900 +1.82(+4.97%)
Sep 25, 2007 37.00 37.34 36.51 36.59 1,799,300 -0.77(-2.06%)
Sep 24, 2007 37.56 38.76 37.09 37.36 2,120,700 -0.38(-1.01%)
Sep 21, 2007 36.76 38.00 36.38 37.74 1,883,600 +1.14(+3.11%)
Sep 20, 2007 37.00 37.28 36.42 36.60 1,128,700 -0.13(-0.35%)
Sep 19, 2007 36.81 37.52 36.45 36.73 1,503,800 -0.08(-0.22%)
Sep 18, 2007 35.86 36.85 35.15 36.81 1,985,004 +1.11(+3.11%)
Sep 17, 2007 35.51 36.00 35.43 35.70 769,300 +0.08(+0.22%)
Sep 14, 2007 34.90 36.09 34.80 35.62 1,105,600 +0.59(+1.68%)
Sep 13, 2007 35.26 35.68 34.90 35.03 1,025,200 -0.10(-0.28%)
Sep 12, 2007 35.77 35.95 34.79 35.13 1,860,200 -0.77(-2.14%)
Sep 11, 2007 35.00 36.06 34.80 35.90 1,527,200 +0.90(+2.57%)
Sep 10, 2007 35.48 35.65 34.88 35.00 762,900 -0.24(-0.68%)
Sep 07, 2007 35.40 35.70 34.91 35.24 1,313,600 -0.76(-2.11%)
Sep 06, 2007 35.89 36.05 35.38 36.00 1,357,900 +0.30(+0.84%)
Sep 05, 2007 36.35 36.36 35.23 35.70 1,917,100 -0.69(-1.90%)
Sep 04, 2007 36.03 36.61 35.50 36.39 1,233,300 +0.47(+1.31%)
Aug 31, 2007 35.05 36.41 35.04 35.92 1,766,900 +0.97(+2.78%)
Aug 30, 2007 34.07 35.00 34.03 34.95 1,898,000 +0.36(+1.04%)
Aug 29, 2007 34.02 34.73 33.50 34.59 1,591,700 +0.79(+2.34%)
Aug 28, 2007 34.73 34.77 33.51 33.80 1,228,700 -1.19(-3.40%)
Aug 27, 2007 35.34 35.59 34.59 34.99 1,069,923 -0.20(-0.57%)
Aug 24, 2007 34.15 35.58 33.96 35.19 1,970,100 +1.20(+3.53%)
Aug 23, 2007 34.50 35.13 33.74 33.99 1,217,600 -0.01(-0.03%)
Aug 22, 2007 34.02 34.47 33.57 34.00 1,431,600 +0.64(+1.92%)
Aug 21, 2007 33.70 34.03 33.06 33.36 2,384,020 -0.37(-1.10%)
Aug 20, 2007 33.03 33.95 32.25 33.73 2,089,300 +1.11(+3.40%)
Aug 17, 2007 33.00 33.75 31.75 32.62 2,909,256 +0.25(+0.77%)
Aug 16, 2007 33.00 33.41 30.70 32.37 3,180,900 -0.71(-2.15%)
Aug 15, 2007 33.75 34.51 33.00 33.08 3,127,800 -1.03(-3.02%)
Aug 14, 2007 35.79 36.00 33.66 34.11 2,770,800 -1.43(-4.02%)
Aug 13, 2007 34.10 36.00 34.00 35.54 2,939,000 +2.02(+6.03%)
Aug 10, 2007 32.25 34.00 31.02 33.52 3,982,038 +0.74(+2.26%)
Aug 09, 2007 35.22 36.50 31.49 32.78 4,871,100 -3.72(-10.19%)
Aug 08, 2007 37.25 37.72 34.57 36.50 4,138,100 +1.29(+3.66%)
Aug 07, 2007 35.88 36.00 34.91 35.21 2,238,100 -0.86(-2.38%)
Aug 06, 2007 37.03 37.15 35.24 36.07 2,492,600 -0.83(-2.25%)
Aug 03, 2007 36.73 37.12 36.40 36.90 2,821,100 -0.22(-0.59%)
Aug 02, 2007 38.14 38.24 37.00 37.12 2,175,755 -1.26(-3.28%)
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.