Celanese Corp (NY: CE )

126.90 -3.19 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.16 32.87 32.16 32.70 874,344 +0.22(+0.67%)
Dec 28, 2007 32.43 33.00 32.00 32.48 1,319,865 -0.17(-0.52%)
Dec 27, 2007 32.93 33.11 32.45 32.65 995,497 +0.00(+0.00%)
Dec 26, 2007 33.07 33.07 32.23 32.65 689,379 -0.56(-1.70%)
Dec 24, 2007 33.04 33.48 32.85 33.21 451,734 +0.45(+1.37%)
Dec 21, 2007 32.14 33.10 32.14 32.77 1,314,429 +0.65(+2.02%)
Dec 20, 2007 32.61 32.61 31.39 32.12 1,891,189 +0.06(+0.19%)
Dec 19, 2007 32.43 32.49 32.02 32.05 1,547,494 -0.32(-0.98%)
Dec 18, 2007 33.86 33.86 32.11 32.37 2,409,230 -0.85(-2.56%)
Dec 17, 2007 33.82 34.11 32.97 33.22 2,608,408 -1.03(-3.00%)
Dec 14, 2007 33.48 34.59 33.48 34.25 2,815,739 +0.23(+0.68%)
Dec 13, 2007 32.80 34.12 32.80 34.02 2,938,083 +0.90(+2.73%)
Dec 12, 2007 32.12 33.78 32.12 33.11 6,522,097 +1.41(+4.46%)
Dec 11, 2007 31.85 32.83 31.37 31.70 4,800,936 +1.22(+4.01%)
Dec 10, 2007 30.52 31.14 30.17 30.48 1,859,401 -0.25(-0.83%)
Dec 07, 2007 30.88 31.58 30.39 30.73 2,397,251 +0.17(+0.56%)
Dec 06, 2007 30.22 30.56 29.95 30.56 2,323,859 +0.49(+1.64%)
Dec 05, 2007 30.45 30.52 29.70 30.07 1,556,605 +0.15(+0.52%)
Dec 04, 2007 30.86 30.90 29.81 29.91 1,872,078 -0.94(-3.05%)
Dec 03, 2007 30.63 31.11 30.43 30.86 1,596,730 +0.20(+0.66%)
Nov 30, 2007 30.48 30.92 30.08 30.66 4,935,938 +0.67(+2.24%)
Nov 29, 2007 29.88 30.49 29.71 29.98 1,535,639 +0.25(+0.83%)
Nov 28, 2007 28.18 29.78 28.18 29.74 2,070,655 +1.41(+4.99%)
Nov 27, 2007 28.31 28.69 27.86 28.32 1,783,821 +0.31(+1.10%)
Nov 26, 2007 28.22 28.79 27.92 28.01 2,141,685 -0.51(-1.79%)
Nov 23, 2007 27.70 28.64 27.58 28.52 826,841 +0.97(+3.50%)
Nov 21, 2007 28.67 28.67 27.16 27.56 1,915,468 -0.75(-2.65%)
Nov 20, 2007 28.66 28.99 28.04 28.31 1,881,232 +0.16(+0.58%)
Nov 19, 2007 29.30 29.35 27.89 28.14 2,054,160 -1.20(-4.08%)
Nov 16, 2007 28.89 29.40 28.79 29.34 1,722,413 +0.21(+0.72%)
Nov 15, 2007 29.85 30.22 28.82 29.13 1,882,397 -1.07(-3.53%)
Nov 14, 2007 30.73 30.73 30.01 30.20 1,551,557 +0.09(+0.31%)
Nov 13, 2007 28.98 30.22 28.96 30.11 1,742,011 +0.97(+3.31%)
Nov 12, 2007 30.13 30.65 29.14 29.14 1,987,629 -1.22(-4.02%)
Nov 09, 2007 31.80 31.80 30.32 30.36 2,134,152 -1.54(-4.82%)
Nov 08, 2007 31.91 32.70 31.14 31.90 2,281,303 -0.31(-0.96%)
Nov 07, 2007 31.98 32.53 31.98 32.21 1,947,006 -0.37(-1.14%)
Nov 06, 2007 31.92 32.73 31.92 32.58 1,652,938 +0.64(+2.01%)
Nov 05, 2007 32.29 32.57 31.68 31.94 1,881,362 -0.33(-1.03%)
Nov 02, 2007 32.49 32.83 31.81 32.27 2,128,715 +0.26(+0.82%)
Nov 01, 2007 32.29 32.82 31.52 32.01 2,052,218 -0.41(-1.26%)
Oct 31, 2007 31.85 32.49 31.61 32.42 1,886,021 +0.80(+2.52%)
Oct 30, 2007 32.45 32.64 31.55 31.62 2,321,446 -0.79(-2.43%)
Oct 29, 2007 32.22 32.53 31.90 32.41 1,586,699 +0.08(+0.24%)
Oct 26, 2007 32.23 32.39 31.73 32.33 1,837,353 +0.35(+1.09%)
Oct 25, 2007 31.54 32.08 31.27 31.98 2,019,988 +0.13(+0.41%)
Oct 24, 2007 31.44 32.00 30.96 31.85 3,502,556 +0.86(+2.77%)
Oct 23, 2007 31.64 32.03 30.52 31.00 4,794,464 +0.77(+2.56%)
Oct 22, 2007 29.95 30.29 29.40 30.22 2,269,154 +0.13(+0.44%)
Oct 19, 2007 31.23 31.30 29.91 30.09 2,343,451 -1.34(-4.25%)
Oct 18, 2007 31.20 31.56 30.58 31.43 1,235,214 +0.43(+1.40%)
Oct 17, 2007 31.61 31.61 30.42 31.00 1,602,167 -0.23(-0.74%)
Oct 16, 2007 31.67 31.67 30.48 31.23 2,419,689 -0.51(-1.61%)
Oct 15, 2007 31.75 32.12 31.50 31.74 2,435,739 +0.12(+0.39%)
Oct 12, 2007 31.54 31.98 31.37 31.61 1,815,478 +0.25(+0.79%)
Oct 11, 2007 31.54 31.73 31.12 31.37 2,132,081 -0.19(-0.59%)
Oct 10, 2007 31.49 31.80 31.17 31.55 1,907,120 +0.06(+0.20%)
Oct 09, 2007 30.68 31.70 30.52 31.49 1,804,735 +0.60(+1.95%)
Oct 08, 2007 30.84 31.52 30.78 30.89 1,315,853 +0.04(+0.13%)
Oct 05, 2007 30.81 31.10 30.44 30.85 1,641,386 +0.04(+0.13%)
Oct 04, 2007 30.30 30.81 30.22 30.81 1,692,772 +0.47(+1.55%)
Oct 03, 2007 30.59 30.68 30.22 30.34 1,090,762 -0.15(-0.51%)
Oct 02, 2007 30.84 30.85 30.17 30.49 1,698,597 -0.27(-0.88%)
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.