Celanese Corp (NY: CE )

148.91 USD -3.45 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 27.76 27.76 25.66 26.50 3,935,936 -1.41(-5.05%)
Sep 30, 2008 25.84 28.14 24.68 27.91 3,874,292 +2.00(+7.72%)
Sep 29, 2008 29.54 29.78 25.55 25.91 3,343,128 -4.34(-14.35%)
Sep 26, 2008 29.52 30.45 28.00 30.25 0 -0.38(-1.24%)
Sep 25, 2008 32.30 32.30 29.79 30.63 3,169,853 -1.53(-4.76%)
Sep 24, 2008 32.00 32.56 31.33 32.16 1,713,422 +0.41(+1.29%)
Sep 23, 2008 32.20 33.27 31.00 31.75 1,839,917 -0.70(-2.16%)
Sep 22, 2008 34.04 34.54 32.28 32.45 1,767,261 -1.29(-3.82%)
Sep 19, 2008 33.75 42.00 32.14 33.74 0 +1.60(+4.98%)
Sep 18, 2008 31.12 32.37 29.19 32.14 3,223,590 +1.18(+3.81%)
Sep 17, 2008 32.70 32.90 30.75 30.96 2,056,500 -2.26(-6.80%)
Sep 16, 2008 33.11 33.29 31.52 33.22 5,484,503 -0.79(-2.32%)
Sep 15, 2008 36.33 36.37 33.85 34.01 1,923,286 -3.04(-8.21%)
Sep 12, 2008 35.91 37.33 35.91 37.05 2,073,290 +0.62(+1.70%)
Sep 11, 2008 35.43 36.61 34.25 36.43 1,516,586 +0.92(+2.59%)
Sep 10, 2008 34.68 36.49 34.43 35.51 2,342,658 +0.91(+2.63%)
Sep 09, 2008 36.78 36.78 34.49 34.60 4,037,529 -1.67(-4.60%)
Sep 08, 2008 36.66 36.66 35.00 36.27 2,527,523 +1.17(+3.33%)
Sep 05, 2008 34.03 35.27 33.17 35.10 0 +0.63(+1.83%)
Sep 04, 2008 36.82 36.82 33.82 34.47 3,123,422 -2.35(-6.38%)
Sep 03, 2008 38.29 38.44 36.42 36.82 1,790,356 -1.40(-3.66%)
Sep 02, 2008 38.65 39.08 38.22 38.22 1,827,981 -0.34(-0.88%)
Aug 29, 2008 38.35 38.80 37.77 38.56 1,194,985 +1.11(+2.96%)
Aug 28, 2008 37.47 37.67 36.81 37.45 1,035,914 +0.49(+1.33%)
Aug 27, 2008 36.88 37.84 36.67 36.96 1,088,921 -0.04(-0.11%)
Aug 26, 2008 37.23 37.28 36.18 37.00 1,466,984 -0.39(-1.04%)
Aug 25, 2008 37.64 38.14 37.13 37.39 566,351 -0.70(-1.84%)
Aug 22, 2008 37.43 38.21 37.13 38.09 1,049,642 +0.91(+2.45%)
Aug 21, 2008 37.55 38.03 36.86 37.18 1,539,951 -0.53(-1.41%)
Aug 20, 2008 37.55 38.45 37.16 37.71 1,397,218 +0.56(+1.51%)
Aug 19, 2008 37.16 37.24 35.95 37.15 2,620,181 -0.09(-0.24%)
Aug 18, 2008 38.88 39.87 37.06 37.24 2,106,854 -1.30(-3.37%)
Aug 15, 2008 38.86 39.32 38.08 38.54 0 -0.20(-0.52%)
Aug 14, 2008 39.81 39.81 38.69 38.74 1,397,380 -0.91(-2.30%)
Aug 13, 2008 38.81 39.79 38.61 39.65 1,431,334 +0.72(+1.85%)
Aug 12, 2008 38.28 39.27 37.89 38.93 1,582,332 +0.92(+2.42%)
Aug 11, 2008 38.74 39.10 37.63 38.01 2,219,279 +0.20(+0.53%)
Aug 08, 2008 36.40 38.36 36.19 37.81 3,007,174 +1.65(+4.56%)
Aug 07, 2008 36.93 37.18 36.06 36.16 1,631,884 -0.90(-2.43%)
Aug 06, 2008 35.76 37.49 35.31 37.06 2,005,154 +1.55(+4.36%)
Aug 05, 2008 35.63 35.98 34.17 35.51 3,445,998 +0.40(+1.14%)
Aug 04, 2008 38.72 38.72 34.42 35.11 3,357,536 -3.48(-9.02%)
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.