Celanese Corp (NY: CE )

152.85 USD +3.40 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.70 12.50 11.70 12.43 1,119,635 +0.73(+6.24%)
Dec 30, 2008 11.30 11.79 11.15 11.70 1,052,688 +0.46(+4.09%)
Dec 29, 2008 11.71 11.71 11.11 11.24 881,850 -0.48(-4.10%)
Dec 26, 2008 11.50 11.74 11.17 11.72 463,756 +0.26(+2.27%)
Dec 24, 2008 11.64 11.70 11.05 11.46 552,564 -0.03(-0.26%)
Dec 23, 2008 11.60 11.99 11.40 11.49 1,004,481 -0.12(-1.03%)
Dec 22, 2008 12.04 12.13 11.17 11.61 1,779,721 -0.37(-3.09%)
Dec 19, 2008 12.10 12.28 11.88 11.98 2,132,196 -0.08(-0.66%)
Dec 18, 2008 12.94 12.94 11.70 12.06 2,031,229 -0.62(-4.89%)
Dec 17, 2008 12.17 13.11 12.00 12.68 2,355,655 +0.18(+1.44%)
Dec 16, 2008 11.59 12.51 11.45 12.50 2,076,081 +1.03(+8.98%)
Dec 15, 2008 11.33 11.79 11.15 11.47 1,505,901 +0.23(+2.05%)
Dec 12, 2008 10.59 11.45 10.50 11.24 1,847,508 +0.12(+1.08%)
Dec 11, 2008 11.70 12.02 11.02 11.12 2,519,695 -0.62(-5.28%)
Dec 10, 2008 12.22 12.59 11.19 11.74 3,154,149 -0.14(-1.18%)
Dec 09, 2008 12.08 12.71 11.79 11.88 3,951,944 -0.40(-3.26%)
Dec 08, 2008 11.55 13.06 11.08 12.28 5,354,277 +1.36(+12.45%)
Dec 05, 2008 11.00 11.46 10.70 10.92 5,560,869 -0.58(-5.04%)
Dec 04, 2008 10.21 11.62 10.03 11.50 4,501,034 +0.90(+8.49%)
Dec 03, 2008 10.52 11.00 9.620 10.60 3,529,893 +0.27(+2.61%)
Dec 02, 2008 10.37 10.59 9.840 10.33 3,435,866 +0.27(+2.68%)
Dec 01, 2008 11.01 11.12 10.02 10.06 4,516,591 -1.49(-12.90%)
Nov 28, 2008 11.04 11.58 11.00 11.55 849,129 +0.51(+4.62%)
Nov 26, 2008 9.280 11.12 9.190 11.04 4,052,342 +1.57(+16.58%)
Nov 25, 2008 8.810 9.590 8.810 9.470 3,108,969 +0.77(+8.85%)
Nov 24, 2008 7.960 8.830 7.600 8.700 3,410,324 +1.10(+14.47%)
Nov 21, 2008 7.020 7.800 5.710 7.600 7,806,068 -0.86(-10.17%)
Nov 20, 2008 11.14 11.25 8.370 8.460 6,653,102 -2.62(-23.65%)
Nov 19, 2008 12.35 12.62 11.05 11.08 4,088,300 -1.56(-12.34%)
Nov 18, 2008 12.72 12.92 12.14 12.64 2,703,146 -0.33(-2.54%)
Nov 17, 2008 12.80 13.30 12.54 12.97 2,256,034 +0.06(+0.46%)
Nov 14, 2008 13.17 13.64 12.65 12.91 2,204,147 -0.64(-4.72%)
Nov 13, 2008 12.41 13.55 11.65 13.55 3,414,071 +1.35(+11.07%)
Nov 12, 2008 13.87 13.87 12.20 12.20 3,558,462 -1.49(-10.88%)
Nov 11, 2008 14.25 14.38 13.27 13.69 2,864,730 -0.73(-5.06%)
Nov 10, 2008 15.08 15.22 14.20 14.42 3,209,899 +0.29(+2.05%)
Nov 07, 2008 13.24 14.13 12.97 14.13 2,039,520 +1.14(+8.78%)
Nov 06, 2008 13.83 14.08 12.94 12.99 1,519,172 -1.20(-8.46%)
Nov 05, 2008 15.18 15.52 14.14 14.19 2,106,043 -1.16(-7.56%)
Nov 04, 2008 14.55 15.69 14.31 15.35 2,644,820 +1.21(+8.56%)
Nov 03, 2008 14.19 15.10 13.91 14.14 2,931,595 +0.28(+2.02%)
Oct 31, 2008 13.00 14.44 12.75 13.86 3,339,117 +0.82(+6.29%)
Oct 30, 2008 13.35 14.12 11.83 13.04 8,614,227 +0.04(+0.31%)
Oct 29, 2008 11.85 13.28 11.62 13.00 4,202,576 +0.98(+8.15%)
Oct 28, 2008 11.58 12.80 10.81 12.02 4,406,945 +0.65(+5.72%)
Oct 27, 2008 13.46 13.47 11.37 11.37 4,161,598 -2.24(-16.46%)
Oct 24, 2008 13.60 14.21 11.71 13.61 3,082,683 -0.95(-6.52%)
Oct 23, 2008 14.56 14.96 13.17 14.56 4,398,834 +0.30(+2.10%)
Oct 22, 2008 14.58 14.86 13.65 14.26 5,339,020 -0.04(-0.28%)
Oct 21, 2008 16.48 17.50 13.81 14.30 8,589,292 -5.39(-27.37%)
Oct 20, 2008 19.29 19.90 18.80 19.69 2,982,900 +0.88(+4.68%)
Oct 17, 2008 17.94 20.09 17.22 18.81 3,034,995 +0.72(+3.98%)
Oct 16, 2008 17.01 18.35 16.15 18.09 3,296,784 +1.10(+6.47%)
Oct 15, 2008 19.57 19.57 16.90 16.99 2,777,955 -2.58(-13.18%)
Oct 14, 2008 21.66 21.86 18.93 19.57 2,145,873 -0.89(-4.35%)
Oct 13, 2008 18.38 20.80 18.00 20.46 3,613,240 +3.14(+18.13%)
Oct 10, 2008 17.13 19.84 13.81 17.32 3,314,081 -0.96(-5.25%)
Oct 09, 2008 19.05 20.97 18.28 18.28 4,611,315 -0.27(-1.46%)
Oct 08, 2008 17.15 19.18 17.07 18.55 4,635,657 +0.45(+2.49%)
Oct 07, 2008 20.24 20.68 17.83 18.10 4,137,895 -2.06(-10.22%)
Oct 06, 2008 21.01 21.81 18.77 20.16 3,764,984 -1.66(-7.61%)
Oct 03, 2008 23.00 23.67 21.53 21.82 5,108,947 -1.11(-4.84%)
Oct 02, 2008 26.21 26.69 22.74 22.93 2,923,174 -3.57(-13.47%)
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.