Celanese Corp (NY: CE )

145.49 USD -7.14 (-4.68%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.77 23.97 23.15 23.75 1,762,643 -0.11(-0.46%)
Jun 29, 2009 23.00 24.04 22.89 23.86 1,693,485 +0.96(+4.19%)
Jun 26, 2009 22.03 22.96 22.03 22.90 1,771,280 +0.32(+1.42%)
Jun 25, 2009 22.06 22.67 21.99 22.58 1,950,097 +0.75(+3.44%)
Jun 24, 2009 21.12 22.00 20.96 21.83 2,293,665 +1.01(+4.85%)
Jun 23, 2009 20.46 21.14 20.25 20.82 2,164,106 +0.45(+2.21%)
Jun 22, 2009 21.90 21.90 20.31 20.37 1,940,087 -1.88(-8.45%)
Jun 19, 2009 22.71 22.88 21.95 22.25 1,144,311 -0.14(-0.63%)
Jun 18, 2009 22.05 22.89 21.83 22.39 713,687 +0.43(+1.96%)
Jun 17, 2009 22.29 22.62 21.42 21.96 2,308,532 -0.52(-2.31%)
Jun 16, 2009 23.33 24.05 22.32 22.48 3,031,526 -0.76(-3.27%)
Jun 15, 2009 23.42 23.42 22.39 23.24 1,621,367 -0.37(-1.57%)
Jun 12, 2009 23.61 23.92 22.99 23.61 1,318,848 -0.22(-0.92%)
Jun 11, 2009 22.87 24.30 22.84 23.83 2,511,694 +0.91(+3.97%)
Jun 10, 2009 23.48 23.62 21.91 22.92 2,306,555 -0.21(-0.91%)
Jun 09, 2009 21.73 23.23 21.73 23.13 2,844,463 +1.50(+6.93%)
Jun 08, 2009 21.33 21.89 20.90 21.63 2,954,710 +0.42(+1.98%)
Jun 05, 2009 21.44 21.73 21.00 21.21 3,316,575 +0.02(+0.09%)
Jun 04, 2009 20.96 21.32 20.63 21.19 2,957,607 +0.43(+2.07%)
Jun 03, 2009 21.83 21.83 20.49 20.76 2,487,209 -1.28(-5.81%)
Jun 02, 2009 21.80 22.33 21.37 22.04 3,926,542 +0.20(+0.92%)
Jun 01, 2009 21.20 22.05 21.05 21.84 3,689,233 +1.33(+6.48%)
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%)
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.