Celanese Corp (NY: CE )

146.47 USD -1.37 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 8.440 8.440 7.610 7.720 3,123,676 -0.82(-9.60%)
Feb 27, 2009 8.350 8.810 8.140 8.540 0 -0.14(-1.61%)
Feb 26, 2009 9.060 9.470 8.670 8.680 1,717,273 -0.30(-3.34%)
Feb 25, 2009 9.010 9.690 8.950 8.980 2,610,388 -0.56(-5.87%)
Feb 24, 2009 9.450 9.830 9.120 9.540 2,527,804 +0.18(+1.92%)
Feb 23, 2009 10.00 10.43 9.330 9.360 3,148,247 -0.57(-5.74%)
Feb 20, 2009 9.760 10.14 9.380 9.930 2,278,299 +0.13(+1.33%)
Feb 19, 2009 9.680 10.25 9.590 9.800 1,561,264 +0.18(+1.87%)
Feb 18, 2009 10.25 10.25 9.570 9.620 2,213,819 -0.47(-4.66%)
Feb 17, 2009 10.81 10.84 10.04 10.09 1,435,973 -0.92(-8.36%)
Feb 13, 2009 11.02 11.47 10.93 11.01 1,716,207 -0.11(-0.99%)
Feb 12, 2009 10.87 11.28 10.57 11.12 1,795,759 -0.17(-1.51%)
Feb 11, 2009 11.26 11.52 11.05 11.29 2,282,225 +0.03(+0.27%)
Feb 10, 2009 11.81 12.26 11.01 11.26 2,894,084 -0.71(-5.93%)
Feb 09, 2009 11.82 12.47 11.56 11.97 2,387,998 +0.05(+0.42%)
Feb 06, 2009 10.58 12.08 10.48 11.92 3,678,358 +1.50(+14.40%)
Feb 05, 2009 10.05 10.51 9.630 10.42 2,330,921 +0.42(+4.20%)
Feb 04, 2009 9.490 10.12 9.300 10.00 5,463,789 +0.50(+5.26%)
Feb 03, 2009 9.850 10.15 9.460 9.500 6,207,854 -0.96(-9.18%)
Feb 02, 2009 10.50 11.02 10.11 10.46 3,212,428 -0.19(-1.78%)
Jan 30, 2009 11.40 11.56 10.57 10.65 0 -0.90(-7.79%)
Jan 29, 2009 12.18 12.18 11.50 11.55 1,221,635 -0.54(-4.47%)
Jan 28, 2009 11.95 12.63 11.94 12.09 2,802,816 +0.24(+2.03%)
Jan 27, 2009 11.88 12.05 11.51 11.85 970,548 +0.03(+0.25%)
Jan 26, 2009 11.94 12.29 11.54 11.82 1,587,746 -0.10(-0.84%)
Jan 23, 2009 11.04 12.07 10.59 11.92 1,893,685 +0.49(+4.29%)
Jan 22, 2009 11.54 11.72 11.18 11.43 1,514,111 -0.44(-3.71%)
Jan 21, 2009 11.50 11.87 10.95 11.87 1,911,689 +0.65(+5.79%)
Jan 20, 2009 12.05 12.05 11.18 11.22 1,799,957 -0.84(-6.97%)
Jan 16, 2009 12.94 13.08 12.01 12.06 3,413,298 -0.52(-4.13%)
Jan 15, 2009 12.70 13.02 12.01 12.58 2,218,984 -0.22(-1.72%)
Jan 14, 2009 12.98 13.00 12.30 12.80 2,421,412 -0.61(-4.55%)
Jan 13, 2009 13.59 13.82 13.20 13.41 1,860,923 -0.21(-1.54%)
Jan 12, 2009 14.72 15.00 13.43 13.62 2,443,282 -1.34(-8.96%)
Jan 09, 2009 14.50 15.27 14.41 14.96 2,757,314 +0.48(+3.31%)
Jan 08, 2009 14.55 14.68 14.23 14.48 3,594,154 -0.02(-0.14%)
Jan 07, 2009 13.94 14.60 13.79 14.50 3,248,914 +0.26(+1.83%)
Jan 06, 2009 13.95 14.66 13.65 14.24 2,972,530 +0.62(+4.55%)
Jan 05, 2009 13.25 13.75 12.71 13.62 2,113,350 +0.53(+4.05%)
Jan 02, 2009 12.50 13.18 12.25 13.09 0 +0.66(+5.31%)
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.