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 28, 2010 22.45 22.96 22.25 22.45 1,541,296 -0.50(-2.18%)
May 27, 2010 22.09 22.96 21.98 22.95 1,538,326 +1.47(+6.85%)
May 26, 2010 21.88 22.17 21.40 21.48 2,030,023 -0.08(-0.36%)
May 25, 2010 20.26 21.62 20.05 21.55 3,628,942 +0.52(+2.49%)
May 24, 2010 21.30 21.92 21.02 21.03 2,868,499 -0.51(-2.36%)
May 21, 2010 20.27 21.80 20.11 21.54 3,831,701 +0.82(+3.97%)
May 20, 2010 20.34 21.10 20.29 20.72 4,710,132 -1.17(-5.36%)
May 19, 2010 21.70 21.95 21.03 21.89 2,955,227 -0.11(-0.50%)
May 18, 2010 22.78 23.14 21.96 22.00 2,571,040 -0.52(-2.33%)
May 17, 2010 23.07 23.25 21.85 22.52 4,264,996 -0.32(-1.41%)
May 14, 2010 22.85 23.45 22.57 22.85 4,477,000 -0.55(-2.34%)
May 13, 2010 23.71 23.87 23.33 23.39 2,702,744 -0.30(-1.26%)
May 12, 2010 22.98 23.86 22.90 23.69 3,993,951 +0.96(+4.20%)
May 11, 2010 22.52 22.93 22.44 22.74 3,770,151 +0.47(+2.11%)
May 10, 2010 22.06 22.27 21.96 22.27 2,645,596 +1.31(+6.24%)
May 07, 2010 21.29 22.00 20.76 20.96 5,162,693 -0.62(-2.87%)
May 06, 2010 21.58 22.92 19.57 21.58 127 -1.13(-4.98%)
May 05, 2010 22.72 22.95 22.44 22.71 5,024,775 -0.50(-2.18%)
May 04, 2010 24.55 24.56 23.10 23.21 3,305,775 -1.75(-7.00%)
May 03, 2010 25.16 25.48 24.81 24.96 1,779,674 -0.09(-0.34%)
Apr 30, 2010 26.38 26.43 25.01 25.05 1,911,355 -1.28(-4.88%)
Apr 29, 2010 25.83 26.50 25.52 26.33 1,678,764 +0.60(+2.34%)
Apr 28, 2010 26.24 26.47 24.85 25.73 4,661,099 -0.38(-1.44%)
Apr 27, 2010 27.20 28.05 26.03 26.10 4,207,465 -1.19(-4.36%)
Apr 26, 2010 26.82 27.58 26.82 27.29 1,658,280 +0.40(+1.48%)
Apr 23, 2010 26.11 27.15 26.08 26.89 1,724,051 +0.96(+3.68%)
Apr 22, 2010 25.70 25.96 25.34 25.94 1,219,004 -0.03(-0.12%)
Apr 21, 2010 26.38 26.43 25.88 25.97 1,070,782 -0.34(-1.31%)
Apr 20, 2010 26.22 26.43 26.09 26.31 899,980 +0.35(+1.36%)
Apr 19, 2010 26.49 26.49 25.45 25.96 2,065,596 -0.58(-2.18%)
Apr 16, 2010 26.65 26.88 26.21 26.54 1,179,242 -0.31(-1.17%)
Apr 15, 2010 26.78 27.18 26.56 26.85 1,726,131 -0.14(-0.52%)
Apr 14, 2010 26.39 27.01 26.26 27.00 1,952,287 +0.77(+2.93%)
Apr 13, 2010 26.06 26.25 26.02 26.23 937,084 -0.03(-0.12%)
Apr 12, 2010 26.21 26.34 26.02 26.26 1,485,837 +0.09(+0.36%)
Apr 09, 2010 25.85 26.28 25.59 26.17 1,127,896 +0.45(+1.73%)
Apr 08, 2010 25.56 25.78 25.30 25.72 1,301,648 -0.03(-0.12%)
Apr 07, 2010 25.93 26.14 25.59 25.75 1,241,139 -0.17(-0.66%)
Apr 06, 2010 25.82 25.93 25.38 25.92 1,572,242 +0.08(+0.30%)
Apr 05, 2010 25.36 26.09 25.36 25.85 1,213,710 +0.46(+1.82%)
Apr 01, 2010 25.24 25.38 25.38 25.38 1,500,641 +0.48(+1.92%)
Mar 31, 2010 25.19 25.68 24.84 24.91 2,417,018 -0.45(-1.79%)
Mar 30, 2010 25.27 25.69 25.25 25.36 1,138,572 +0.19(+0.75%)
Mar 29, 2010 24.91 25.40 24.85 25.17 1,141,375 +0.33(+1.32%)
Mar 26, 2010 24.77 25.21 24.64 24.84 860,689 +0.12(+0.47%)
Mar 25, 2010 25.73 25.87 24.70 24.73 1,770,859 -0.81(-3.15%)
Mar 24, 2010 24.80 25.60 24.80 25.53 1,566,167 +0.50(+2.00%)
Mar 23, 2010 24.94 25.16 24.74 25.03 1,142,036 +0.11(+0.44%)
Mar 22, 2010 24.50 24.98 24.00 24.92 1,291,082 +0.26(+1.05%)
Mar 19, 2010 25.59 25.59 24.59 24.66 1,658,118 -0.88(-3.46%)
Mar 18, 2010 26.10 26.10 25.38 25.55 1,475,164 -0.44(-1.69%)
Mar 17, 2010 25.82 26.22 25.73 25.99 1,322,697 +0.22(+0.85%)
Mar 16, 2010 25.64 25.78 25.47 25.77 725,837 +0.27(+1.07%)
Mar 15, 2010 25.31 25.56 25.27 25.49 2,495,324 -0.16(-0.64%)
Mar 12, 2010 25.47 25.85 25.47 25.66 2,358,486 +0.28(+1.11%)
Mar 11, 2010 25.09 25.38 25.00 25.38 1,233,536 +0.09(+0.37%)
Mar 10, 2010 25.08 25.49 24.95 25.28 996,638 +0.17(+0.68%)
Mar 09, 2010 24.98 25.26 24.83 25.11 1,254,963 +0.02(+0.09%)
Mar 08, 2010 25.08 25.41 24.98 25.09 1,084,151 +0.00(+0.00%)
Mar 05, 2010 24.62 25.13 24.57 25.09 2,245,103 +0.70(+2.85%)
Mar 04, 2010 25.10 25.24 24.15 24.39 4,642,345 -0.91(-3.62%)
Mar 03, 2010 25.60 25.73 25.13 25.31 2,973,959 -0.30(-1.16%)
Mar 02, 2010 25.32 26.45 25.32 25.60 5,298,000 +0.38(+1.49%)
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.