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 (%)
Jun 30, 2008 35.62 36.18 35.23 35.28 1,474,146 -0.44(-1.23%)
Jun 27, 2008 36.72 36.88 35.05 35.72 4,595,004 -0.95(-2.59%)
Jun 26, 2008 38.17 38.22 36.62 36.67 1,458,148 -1.75(-4.55%)
Jun 25, 2008 37.22 38.86 37.22 38.41 1,408,329 +1.14(+3.05%)
Jun 24, 2008 38.53 38.57 36.93 37.28 2,172,930 -1.35(-3.50%)
Jun 23, 2008 38.23 38.78 37.62 38.63 1,491,639 +0.32(+0.83%)
Jun 20, 2008 38.07 38.97 37.73 38.31 2,386,002 +0.12(+0.30%)
Jun 19, 2008 37.76 38.57 37.75 38.20 1,367,432 +0.33(+0.88%)
Jun 18, 2008 38.53 38.53 37.33 37.86 1,442,666 -0.66(-1.72%)
Jun 17, 2008 38.52 39.39 37.94 38.53 2,232,446 +0.18(+0.46%)
Jun 16, 2008 36.79 38.56 36.79 38.35 2,325,974 +1.08(+2.90%)
Jun 13, 2008 36.92 37.59 36.45 37.27 2,002,927 +0.46(+1.26%)
Jun 12, 2008 36.49 37.20 36.47 36.81 1,096,361 +0.47(+1.30%)
Jun 11, 2008 36.98 37.08 36.31 36.33 932,895 -0.53(-1.43%)
Jun 10, 2008 36.58 37.05 35.73 36.86 2,063,911 -0.34(-0.91%)
Jun 09, 2008 36.85 37.42 36.68 37.20 1,037,498 +0.45(+1.22%)
Jun 06, 2008 37.88 37.88 36.68 36.75 1,090,557 -1.24(-3.27%)
Jun 05, 2008 37.20 38.13 36.67 38.00 1,551,860 +1.08(+2.93%)
Jun 04, 2008 36.69 37.28 36.40 36.91 1,324,442 +0.22(+0.61%)
Jun 03, 2008 37.58 37.58 36.40 36.69 1,957,271 -0.65(-1.74%)
Jun 02, 2008 37.57 37.57 36.83 37.34 1,141,707 -0.29(-0.76%)
May 30, 2008 36.89 37.74 36.70 37.62 2,267,656 +0.72(+1.95%)
May 29, 2008 37.39 37.39 36.70 36.91 1,365,562 -0.44(-1.18%)
May 28, 2008 36.98 37.42 36.54 37.35 1,216,698 +0.29(+0.79%)
May 27, 2008 36.63 37.15 36.46 37.05 1,129,671 +0.37(+1.01%)
May 26, 2008 37.71 37.71 36.24 36.68 0 +0.00(+0.00%)
May 23, 2008 37.71 37.71 36.24 36.68 1,512,110 -0.95(-2.53%)
May 22, 2008 37.01 38.01 36.93 37.63 1,476,084 +0.73(+1.97%)
May 21, 2008 37.52 37.75 36.74 36.91 1,647,206 -0.74(-1.97%)
May 20, 2008 37.05 37.79 36.50 37.65 1,937,933 +0.90(+2.44%)
May 19, 2008 37.25 37.90 36.55 36.75 1,773,835 -0.64(-1.71%)
May 16, 2008 37.66 37.86 36.34 37.39 1,996,443 +0.95(+2.61%)
May 15, 2008 36.53 36.67 35.83 36.44 2,820,240 +0.02(+0.06%)
May 14, 2008 37.38 38.58 36.30 36.42 4,950,634 -0.60(-1.63%)
May 13, 2008 37.18 37.41 36.56 37.02 1,864,213 -0.16(-0.44%)
May 12, 2008 36.03 37.47 35.89 37.18 2,567,862 +1.38(+3.84%)
May 09, 2008 35.11 36.16 34.62 35.81 837,268 +0.59(+1.67%)
May 08, 2008 35.03 35.54 34.57 35.22 2,042,365 +0.51(+1.47%)
May 07, 2008 35.44 35.46 34.46 34.71 1,743,668 -0.57(-1.62%)
May 06, 2008 34.42 35.45 34.40 35.28 1,506,010 +0.53(+1.53%)
May 05, 2008 34.84 34.96 34.26 34.75 1,274,086 -0.03(-0.09%)
May 02, 2008 34.77 34.97 34.13 34.78 1,096,917 +0.15(+0.42%)
May 01, 2008 34.65 34.78 33.38 34.63 1,429,787 +0.06(+0.18%)
Apr 30, 2008 34.42 35.01 34.36 34.57 1,598,376 +0.36(+1.06%)
Apr 29, 2008 34.97 35.04 34.11 34.21 1,565,701 -0.88(-2.51%)
Apr 28, 2008 35.30 35.30 34.41 35.09 1,921,117 +0.09(+0.24%)
Apr 25, 2008 34.22 35.11 34.19 35.01 1,318,967 +1.00(+2.93%)
Apr 24, 2008 34.66 34.66 33.01 34.01 2,522,454 -0.40(-1.17%)
Apr 23, 2008 35.28 35.28 33.96 34.41 1,563,649 -0.60(-1.72%)
Apr 22, 2008 34.77 35.37 33.84 35.01 4,142,126 +0.80(+2.35%)
Apr 21, 2008 33.83 34.57 33.39 34.21 2,453,021 +0.56(+1.68%)
Apr 18, 2008 33.07 33.85 32.87 33.65 1,933,063 +0.76(+2.30%)
Apr 17, 2008 32.95 33.67 32.70 32.89 1,430,560 -0.19(-0.56%)
Apr 16, 2008 32.10 33.17 31.85 33.07 2,333,237 +1.35(+4.26%)
Apr 15, 2008 32.19 32.53 31.35 31.72 1,455,567 -0.40(-1.25%)
Apr 14, 2008 31.29 32.46 31.29 32.12 1,422,678 +0.83(+2.67%)
Apr 11, 2008 31.94 32.04 31.16 31.29 1,279,352 -1.18(-3.64%)
Apr 10, 2008 32.19 32.75 31.68 32.47 1,537,947 +0.22(+0.69%)
Apr 09, 2008 32.67 32.72 31.88 32.25 1,318,746 -0.41(-1.25%)
Apr 08, 2008 32.09 33.31 32.09 32.66 1,727,461 +0.15(+0.45%)
Apr 07, 2008 32.63 33.31 32.10 32.51 2,727,357 +0.25(+0.77%)
Apr 04, 2008 31.46 32.41 31.36 32.26 1,599,675 +0.97(+3.11%)
Apr 03, 2008 31.27 31.41 30.90 31.29 1,513,179 +0.03(+0.10%)
Apr 02, 2008 31.95 31.95 30.91 31.26 1,363,574 -0.39(-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.