Celanese Corp (NY: CE )

149.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.79 20.64 19.79 20.51 2,812,093 +0.74(+3.74%)
May 28, 2009 19.19 19.80 18.97 19.77 2,785,035 +0.59(+3.08%)
May 27, 2009 19.29 20.16 19.15 19.18 2,678,921 -0.36(-1.84%)
May 26, 2009 18.88 19.59 18.30 19.54 3,261,533 +0.34(+1.77%)
May 22, 2009 19.35 19.95 19.12 19.20 2,149,081 -0.30(-1.54%)
May 21, 2009 20.52 20.53 19.30 19.50 1,928,012 -1.31(-6.30%)
May 20, 2009 20.70 21.50 20.37 20.81 2,785,501 +0.35(+1.71%)
May 19, 2009 20.03 20.73 19.35 20.46 2,789,586 +0.58(+2.92%)
May 18, 2009 19.00 20.10 18.91 19.88 2,898,190 +1.14(+6.08%)
May 15, 2009 19.63 20.13 18.60 18.74 3,221,380 -0.76(-3.90%)
May 14, 2009 18.67 19.83 18.67 19.50 4,016,881 +0.49(+2.58%)
May 13, 2009 19.20 19.49 18.36 19.01 4,552,607 -1.59(-7.72%)
May 12, 2009 22.46 22.95 19.75 20.60 4,463,564 -1.19(-5.46%)
May 11, 2009 22.01 22.16 19.29 21.79 5,567,768 +0.13(+0.60%)
May 08, 2009 20.59 21.70 19.72 21.66 3,124,678 +1.36(+6.70%)
May 07, 2009 22.51 22.52 19.24 20.30 4,754,339 -1.77(-8.02%)
May 06, 2009 22.62 23.34 21.01 22.07 3,458,759 -0.12(-0.54%)
May 05, 2009 21.53 22.44 21.53 22.19 3,096,555 +0.19(+0.86%)
May 04, 2009 21.75 22.64 21.51 22.00 3,252,501 +0.64(+3.00%)
May 01, 2009 21.03 21.92 20.74 21.36 2,532,807 +0.52(+2.50%)
Apr 30, 2009 20.91 21.47 20.31 20.84 4,271,290 +0.62(+3.07%)
Apr 29, 2009 18.52 21.06 18.43 20.22 5,054,243 +1.88(+10.25%)
Apr 28, 2009 18.60 18.92 17.83 18.34 4,841,726 -0.16(-0.86%)
Apr 27, 2009 18.06 18.52 17.39 18.50 2,993,948 +0.14(+0.76%)
Apr 24, 2009 17.24 18.48 16.83 18.36 3,745,277 +1.78(+10.74%)
Apr 23, 2009 16.60 17.13 15.90 16.58 3,150,941 -0.14(-0.84%)
Apr 22, 2009 17.19 17.78 16.55 16.72 3,109,474 -0.80(-4.57%)
Apr 21, 2009 15.91 17.56 15.91 17.52 1,723,120 +1.22(+7.48%)
Apr 20, 2009 17.16 17.19 15.96 16.30 2,989,387 -1.24(-7.07%)
Apr 17, 2009 17.61 17.78 17.00 17.54 2,462,449 -0.14(-0.79%)
Apr 16, 2009 17.47 17.83 16.75 17.68 3,660,767 +0.53(+3.09%)
Apr 15, 2009 17.25 17.50 16.73 17.15 3,280,001 -0.09(-0.52%)
Apr 14, 2009 17.75 17.91 16.96 17.24 2,474,237 -0.74(-4.12%)
Apr 13, 2009 17.37 18.10 16.80 17.98 2,805,683 +0.39(+2.22%)
Apr 09, 2009 16.91 17.86 16.21 17.59 3,285,879 +1.22(+7.45%)
Apr 08, 2009 15.81 16.79 15.47 16.37 2,842,857 +0.61(+3.87%)
Apr 07, 2009 15.64 16.22 15.36 15.76 3,469,650 -0.20(-1.25%)
Apr 06, 2009 14.69 16.02 14.24 15.96 3,879,537 -0.61(-3.68%)
Apr 03, 2009 15.27 16.71 15.24 16.57 2,516,082 +0.95(+6.08%)
Apr 02, 2009 14.57 15.89 14.57 15.62 3,449,847 +1.44(+10.16%)
Apr 01, 2009 13.10 14.36 12.67 14.18 3,074,891 +0.81(+6.06%)
Mar 31, 2009 13.08 13.83 12.78 13.37 2,424,768 +0.28(+2.14%)
Mar 30, 2009 13.77 14.29 12.96 13.09 2,336,406 -1.31(-9.10%)
Mar 26, 2009 13.46 15.19 13.46 14.40 4,172,484 +1.21(+9.17%)
Mar 25, 2009 13.10 13.66 12.44 13.19 2,120,146 +0.09(+0.69%)
Mar 24, 2009 13.13 13.57 12.92 13.10 2,401,408 -0.37(-2.75%)
Mar 23, 2009 12.70 13.47 12.60 13.47 3,176,044 +1.75(+14.93%)
Mar 20, 2009 12.12 12.30 11.46 11.72 2,491,846 +0.16(+1.38%)
Mar 19, 2009 11.56 11.88 11.28 11.56 1,338,825 +0.19(+1.67%)
Mar 18, 2009 10.90 11.51 10.52 11.37 1,828,165 +0.37(+3.36%)
Mar 17, 2009 10.57 11.09 10.30 11.00 1,353,700 +0.41(+3.87%)
Mar 16, 2009 10.90 11.22 10.59 10.59 1,790,668 -0.21(-1.94%)
Mar 13, 2009 11.43 11.79 10.73 10.80 0 -0.45(-4.00%)
Mar 12, 2009 10.43 11.40 10.21 11.25 3,416,741 +0.76(+7.24%)
Mar 11, 2009 9.830 10.64 9.830 10.49 3,498,280 +0.88(+9.16%)
Mar 10, 2009 8.670 9.630 8.670 9.610 3,898,513 +1.32(+15.92%)
Mar 09, 2009 8.270 8.940 8.210 8.290 2,620,685 -0.07(-0.84%)
Mar 06, 2009 8.550 8.780 8.120 8.360 0 -0.41(-4.68%)
Mar 05, 2009 9.140 9.140 8.620 8.770 3,200,578 -0.45(-4.88%)
Mar 04, 2009 8.250 9.650 8.250 9.220 3,783,853 +1.50(+19.43%)
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.