Celanese Corp (NY: CE )

126.37 +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.40 16.06 15.40 15.96 3,613,014 +0.58(+3.74%)
May 28, 2009 14.94 15.41 14.76 15.39 3,578,250 +0.46(+3.08%)
May 27, 2009 15.01 15.69 14.90 14.93 3,441,913 -0.28(-1.84%)
May 26, 2009 14.69 15.25 14.24 15.21 4,190,461 +0.26(+1.77%)
May 22, 2009 15.06 15.53 14.88 14.94 2,761,168 -0.23(-1.54%)
May 21, 2009 15.97 15.98 15.02 15.18 2,477,135 -1.02(-6.30%)
May 20, 2009 16.11 16.73 15.85 16.20 3,578,848 +0.27(+1.71%)
May 19, 2009 15.59 16.13 15.06 15.92 3,584,097 +0.45(+2.92%)
May 18, 2009 14.79 15.64 14.72 15.47 3,723,633 +0.89(+6.08%)
May 15, 2009 15.28 15.67 14.48 14.59 4,138,872 -0.59(-3.90%)
May 14, 2009 14.53 15.43 14.53 15.18 5,160,942 +0.38(+2.58%)
May 13, 2009 14.94 15.17 14.29 14.80 5,849,250 -1.24(-7.72%)
May 12, 2009 17.48 17.86 15.38 16.03 5,734,846 -0.93(-5.46%)
May 11, 2009 17.13 17.25 15.01 16.96 7,153,542 +0.10(+0.60%)
May 08, 2009 16.03 16.89 15.35 16.86 4,014,628 +1.06(+6.70%)
May 07, 2009 17.52 17.53 14.97 15.80 6,108,438 -1.38(-8.02%)
May 06, 2009 17.61 18.17 16.35 17.18 4,443,859 -0.09(-0.54%)
May 05, 2009 16.76 17.47 16.76 17.27 3,978,495 +0.15(+0.86%)
May 04, 2009 16.93 17.62 16.74 17.12 4,178,856 +0.50(+3.00%)
May 01, 2009 16.37 17.06 16.14 16.62 3,254,184 +0.40(+2.50%)
Apr 30, 2009 16.27 16.71 15.81 16.22 5,487,810 +0.48(+3.07%)
Apr 29, 2009 14.41 16.39 14.34 15.74 6,493,759 +1.46(+10.25%)
Apr 28, 2009 14.48 14.73 13.88 14.27 6,220,714 -0.12(-0.87%)
Apr 27, 2009 14.06 14.41 13.54 14.40 3,846,664 +0.11(+0.76%)
Apr 24, 2009 13.42 14.38 13.10 14.29 4,811,982 +1.39(+10.74%)
Apr 23, 2009 12.92 13.33 12.37 12.90 4,048,371 -0.11(-0.84%)
Apr 22, 2009 13.38 13.84 12.88 13.01 3,995,093 -0.62(-4.57%)
Apr 21, 2009 12.38 13.67 12.38 13.64 2,213,887 +0.95(+7.48%)
Apr 20, 2009 13.36 13.38 12.42 12.69 3,840,804 -0.97(-7.07%)
Apr 17, 2009 13.71 13.84 13.23 13.65 3,163,787 -0.11(-0.79%)
Apr 16, 2009 13.60 13.88 13.04 13.76 4,703,402 +0.41(+3.09%)
Apr 15, 2009 13.43 13.62 13.02 13.35 4,214,189 -0.07(-0.52%)
Apr 14, 2009 13.82 13.94 13.20 13.42 3,178,932 -0.58(-4.12%)
Apr 13, 2009 13.52 14.09 13.08 13.99 3,604,779 +0.33(+2.45%)
Apr 09, 2009 13.13 13.87 12.59 13.66 4,231,362 +0.95(+7.45%)
Apr 08, 2009 12.28 13.04 12.01 12.71 3,660,864 +0.47(+3.87%)
Apr 07, 2009 12.15 12.60 11.93 12.24 4,468,012 -0.16(-1.25%)
Apr 06, 2009 11.41 12.44 11.06 12.39 4,995,840 -0.47(-3.68%)
Apr 03, 2009 11.86 12.98 11.83 12.87 3,240,062 +0.74(+6.08%)
Apr 02, 2009 11.31 12.34 11.31 12.13 4,442,510 +1.12(+10.16%)
Apr 01, 2009 10.17 11.15 9.839 11.01 3,959,664 +0.63(+6.06%)
Mar 31, 2009 10.16 10.74 9.924 10.38 3,122,474 +0.22(+2.14%)
Mar 30, 2009 10.69 11.10 10.06 10.17 3,008,686 -1.02(-9.10%)
Mar 26, 2009 10.45 11.80 10.45 11.18 5,373,080 +0.94(+9.17%)
Mar 25, 2009 10.17 10.61 9.660 10.24 2,730,199 +0.07(+0.69%)
Mar 24, 2009 10.20 10.54 10.03 10.17 3,092,392 -0.29(-2.75%)
Mar 23, 2009 9.862 10.46 9.785 10.46 4,089,923 +1.36(+14.93%)
Mar 20, 2009 9.412 9.552 8.899 9.101 3,208,853 +0.12(+1.38%)
Mar 19, 2009 8.977 9.225 8.760 8.977 1,724,060 +0.15(+1.67%)
Mar 18, 2009 8.464 8.938 8.169 8.829 2,354,203 +0.29(+3.36%)
Mar 17, 2009 8.208 8.612 7.998 8.542 1,743,215 +0.32(+3.87%)
Mar 16, 2009 8.464 8.713 8.224 8.224 2,305,917 -0.16(-1.94%)
Mar 13, 2009 8.876 9.156 8.332 8.387 0 -0.35(-4.00%)
Mar 12, 2009 8.099 8.853 7.929 8.736 4,399,878 +0.59(+7.24%)
Mar 11, 2009 7.634 8.266 7.634 8.146 4,504,880 +0.68(+9.16%)
Mar 10, 2009 6.733 7.478 6.733 7.463 5,020,276 +1.03(+15.92%)
Mar 09, 2009 6.422 6.942 6.375 6.438 3,374,764 -0.05(-0.84%)
Mar 06, 2009 6.640 6.818 6.306 6.492 0 -0.32(-4.67%)
Mar 05, 2009 7.098 7.098 6.694 6.810 4,121,516 -0.35(-4.88%)
Mar 04, 2009 6.407 7.494 6.407 7.160 4,872,624 +1.16(+19.43%)
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.