Celanese Corp (NY: CE )

154.58 USD -0.68 (-0.44%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 46.10 46.83 45.60 45.66 1,138,894 -0.57(-1.23%)
Jun 27, 2008 47.53 47.73 45.37 46.23 3,550,002 -1.23(-2.59%)
Jun 26, 2008 49.40 49.47 47.40 47.46 1,126,534 -2.26(-4.55%)
Jun 25, 2008 48.18 50.30 48.18 49.72 1,088,045 +1.47(+3.05%)
Jun 24, 2008 49.87 49.93 47.80 48.25 1,678,759 -1.75(-3.50%)
Jun 23, 2008 49.49 50.20 48.69 50.00 1,152,409 +0.41(+0.83%)
Jun 20, 2008 49.28 50.44 48.83 49.59 1,843,374 +0.15(+0.30%)
Jun 19, 2008 48.88 49.92 48.86 49.44 1,056,449 +0.43(+0.88%)
Jun 18, 2008 49.87 49.87 48.32 49.01 1,114,573 -0.86(-1.72%)
Jun 17, 2008 49.86 50.99 49.11 49.87 1,724,740 +0.23(+0.46%)
Jun 16, 2008 47.62 49.91 47.62 49.64 1,796,998 +1.40(+2.90%)
Jun 13, 2008 47.79 48.65 47.18 48.24 1,547,419 +0.60(+1.26%)
Jun 12, 2008 47.23 48.15 47.21 47.64 847,025 +0.61(+1.30%)
Jun 11, 2008 47.86 48.00 47.00 47.03 720,735 -0.68(-1.43%)
Jun 10, 2008 47.35 47.95 46.25 47.71 1,594,534 -0.44(-0.91%)
Jun 09, 2008 47.70 48.44 47.48 48.15 801,549 +0.58(+1.22%)
Jun 06, 2008 49.03 49.03 47.48 47.57 842,541 -1.61(-3.27%)
Jun 05, 2008 48.15 49.36 47.47 49.18 1,198,934 +1.40(+2.93%)
Jun 04, 2008 47.49 48.26 47.11 47.78 1,023,236 +0.29(+0.61%)
Jun 03, 2008 48.64 48.64 47.12 47.49 1,512,146 -0.84(-1.74%)
Jun 02, 2008 48.63 48.63 47.67 48.33 882,059 -0.37(-0.76%)
May 30, 2008 47.75 48.85 47.50 48.70 1,751,943 +0.93(+1.95%)
May 29, 2008 48.39 48.39 47.50 47.77 1,055,004 -0.57(-1.18%)
May 28, 2008 47.87 48.44 47.29 48.34 939,995 +0.38(+0.79%)
May 27, 2008 47.41 48.08 47.19 47.96 872,760 +0.48(+1.01%)
May 26, 2008 48.81 48.81 46.91 47.48 0 +0.00(+0.00%)
May 23, 2008 48.81 48.81 46.91 47.48 1,168,224 -1.23(-2.53%)
May 22, 2008 47.91 49.20 47.80 48.71 1,140,391 +0.94(+1.97%)
May 21, 2008 48.56 48.86 47.55 47.77 1,272,596 -0.96(-1.97%)
May 20, 2008 47.95 48.92 47.24 48.73 1,497,206 +1.16(+2.44%)
May 19, 2008 48.22 49.06 47.31 47.57 1,370,427 -0.83(-1.71%)
May 16, 2008 48.74 49.00 47.04 48.40 1,542,409 +1.23(+2.61%)
May 15, 2008 47.28 47.47 46.38 47.17 2,178,857 +0.03(+0.06%)
May 14, 2008 48.38 49.94 46.99 47.14 3,824,754 -0.78(-1.63%)
May 13, 2008 48.13 48.43 47.32 47.92 1,440,251 -0.21(-0.44%)
May 12, 2008 46.64 48.50 46.45 48.13 1,983,875 +1.78(+3.84%)
May 09, 2008 45.44 46.81 44.81 46.35 646,856 +0.76(+1.67%)
May 08, 2008 45.34 46.00 44.74 45.59 1,577,888 +0.66(+1.47%)
May 07, 2008 45.87 45.90 44.60 44.93 1,347,121 -0.74(-1.62%)
May 06, 2008 44.55 45.88 44.52 45.67 1,163,511 +0.69(+1.53%)
May 05, 2008 45.10 45.25 44.35 44.98 984,332 -0.04(-0.09%)
May 02, 2008 45.00 45.27 44.18 45.02 847,455 +0.19(+0.42%)
May 01, 2008 44.85 45.02 43.21 44.83 1,104,623 +0.08(+0.18%)
Apr 30, 2008 44.55 45.31 44.47 44.75 1,234,871 +0.47(+1.06%)
Apr 29, 2008 45.27 45.35 44.15 44.28 1,209,627 -1.14(-2.51%)
Apr 28, 2008 45.69 45.69 44.54 45.42 1,484,214 +0.11(+0.24%)
Apr 25, 2008 44.29 45.44 44.26 45.31 1,019,006 +1.29(+2.93%)
Apr 24, 2008 44.86 44.86 42.73 44.02 1,948,794 -0.52(-1.17%)
Apr 23, 2008 45.66 45.66 43.96 44.54 1,208,042 -0.78(-1.72%)
Apr 22, 2008 45.00 45.78 43.80 45.32 3,200,118 +1.04(+2.35%)
Apr 21, 2008 43.79 44.74 43.22 44.28 1,895,152 +0.73(+1.68%)
Apr 18, 2008 42.81 43.82 42.54 43.55 1,493,443 +0.98(+2.30%)
Apr 17, 2008 42.65 43.58 42.32 42.57 1,105,220 -0.24(-0.56%)
Apr 16, 2008 41.55 42.94 41.22 42.81 1,802,609 +1.75(+4.26%)
Apr 15, 2008 41.67 42.10 40.58 41.06 1,124,540 -0.52(-1.25%)
Apr 14, 2008 40.50 42.01 40.50 41.58 1,099,131 +1.08(+2.67%)
Apr 11, 2008 41.34 41.47 40.33 40.50 988,400 -1.53(-3.64%)
Apr 10, 2008 41.66 42.39 41.00 42.03 1,188,185 +0.29(+0.69%)
Apr 09, 2008 42.29 42.35 41.26 41.74 1,018,835 -0.53(-1.25%)
Apr 08, 2008 41.53 43.12 41.53 42.27 1,334,600 +0.19(+0.45%)
Apr 07, 2008 42.23 43.11 41.55 42.08 2,107,098 +0.32(+0.77%)
Apr 04, 2008 40.72 41.95 40.59 41.76 1,235,875 +1.26(+3.11%)
Apr 03, 2008 40.47 40.66 40.00 40.50 1,169,050 +0.04(+0.10%)
Apr 02, 2008 41.35 41.35 40.01 40.46 1,053,468 -0.50(-1.22%)
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.