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 (%)
Jan 31, 2008 36.25 37.55 35.67 37.23 1,950,431 +0.65(+1.78%)
Jan 30, 2008 36.73 37.65 35.93 36.58 1,061,690 -0.19(-0.52%)
Jan 29, 2008 38.24 38.24 36.51 36.77 1,209,000 -0.36(-0.97%)
Jan 28, 2008 36.33 37.22 35.65 37.13 2,381,187 +0.97(+2.68%)
Jan 25, 2008 35.65 36.94 35.65 36.16 2,001,900 +1.03(+2.93%)
Jan 24, 2008 34.39 35.37 34.23 35.13 1,356,662 +0.68(+1.97%)
Jan 23, 2008 33.15 34.68 31.76 34.45 2,302,281 +0.66(+1.95%)
Jan 22, 2008 32.89 35.11 32.89 33.79 2,165,200 -1.32(-3.76%)
Jan 21, 2008 34.12 36.07 34.12 35.11 0 +0.00(+0.00%)
Jan 18, 2008 34.12 36.07 34.12 35.11 2,526,527 +0.71(+2.06%)
Jan 17, 2008 36.13 36.38 34.19 34.40 2,035,550 -1.17(-3.29%)
Jan 16, 2008 37.39 37.39 35.03 35.57 2,256,127 -1.94(-5.17%)
Jan 15, 2008 37.98 38.49 37.16 37.51 1,528,671 -0.86(-2.24%)
Jan 14, 2008 37.98 38.70 37.21 38.37 1,221,920 +0.39(+1.03%)
Jan 11, 2008 38.84 38.84 37.65 37.98 1,501,265 -0.81(-2.09%)
Jan 10, 2008 37.73 39.13 37.73 38.79 2,611,200 +0.49(+1.28%)
Jan 09, 2008 38.52 38.52 36.92 38.30 2,617,166 -0.41(-1.06%)
Jan 08, 2008 39.45 39.97 38.70 38.71 1,396,378 -0.55(-1.40%)
Jan 07, 2008 40.08 40.28 38.45 39.26 2,060,400 -0.91(-2.27%)
Jan 04, 2008 41.28 41.28 39.66 40.17 1,508,000 -1.42(-3.41%)
Jan 03, 2008 43.03 43.70 41.11 41.59 1,645,750 -1.43(-3.32%)
Jan 02, 2008 42.73 43.72 42.56 43.02 1,554,613 +0.70(+1.65%)
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.