Celanese Corp (NY: CE )

126.37 +0.61 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 6.554 6.554 5.910 5.995 4,022,486 -0.64(-9.60%)
Feb 27, 2009 6.484 6.841 6.321 6.632 0 -0.11(-1.61%)
Feb 26, 2009 7.036 7.354 6.733 6.740 2,211,403 -0.23(-3.34%)
Feb 25, 2009 6.997 7.525 6.950 6.973 3,361,504 -0.43(-5.87%)
Feb 24, 2009 7.338 7.634 7.082 7.408 3,255,157 +0.14(+1.92%)
Feb 23, 2009 7.766 8.099 7.245 7.269 4,054,128 -0.44(-5.74%)
Feb 20, 2009 7.579 7.874 7.284 7.711 2,933,859 +0.10(+1.33%)
Feb 19, 2009 7.517 7.960 7.447 7.610 2,010,504 +0.14(+1.87%)
Feb 18, 2009 7.960 7.960 7.432 7.470 2,850,826 -0.36(-4.66%)
Feb 17, 2009 8.395 8.418 7.797 7.835 1,849,161 -0.71(-8.36%)
Feb 13, 2009 8.558 8.907 8.488 8.550 2,210,030 -0.09(-0.99%)
Feb 12, 2009 8.441 8.760 8.208 8.635 2,312,473 -0.13(-1.51%)
Feb 11, 2009 8.744 8.946 8.581 8.767 2,938,915 +0.02(+0.27%)
Feb 10, 2009 9.171 9.521 8.550 8.744 3,726,831 -0.55(-5.93%)
Feb 09, 2009 9.179 9.684 8.977 9.295 3,075,123 +0.04(+0.42%)
Feb 06, 2009 8.216 9.381 8.138 9.257 4,736,773 +1.16(+14.40%)
Feb 05, 2009 7.804 8.162 7.478 8.092 3,001,623 +0.33(+4.20%)
Feb 04, 2009 7.369 7.859 7.222 7.766 7,035,947 +0.39(+5.26%)
Feb 03, 2009 7.649 7.882 7.346 7.377 7,994,110 -0.75(-9.18%)
Feb 02, 2009 8.154 8.558 7.851 8.123 4,136,776 -0.15(-1.78%)
Jan 30, 2009 8.853 8.977 8.208 8.270 0 -0.70(-7.79%)
Jan 29, 2009 9.458 9.458 8.930 8.969 1,573,149 -0.42(-4.47%)
Jan 28, 2009 9.280 9.808 9.272 9.389 3,609,302 +0.19(+2.03%)
Jan 27, 2009 9.225 9.357 8.938 9.202 1,249,814 +0.02(+0.25%)
Jan 26, 2009 9.272 9.544 8.961 9.179 2,044,606 -0.08(-0.84%)
Jan 23, 2009 8.573 9.373 8.224 9.257 2,438,576 +0.38(+4.29%)
Jan 22, 2009 8.961 9.101 8.682 8.876 1,949,783 -0.34(-3.71%)
Jan 21, 2009 8.930 9.218 8.503 9.218 2,461,761 +0.50(+5.79%)
Jan 20, 2009 9.357 9.357 8.682 8.713 2,317,879 -0.65(-6.97%)
Jan 16, 2009 10.05 10.16 9.326 9.365 4,395,445 -0.40(-4.13%)
Jan 15, 2009 9.862 10.11 9.326 9.769 2,857,477 -0.17(-1.72%)
Jan 14, 2009 10.08 10.10 9.552 9.940 3,118,152 -0.47(-4.55%)
Jan 13, 2009 10.55 10.73 10.25 10.41 2,396,387 -0.13(-1.25%)
Jan 12, 2009 11.40 11.61 10.40 10.55 3,155,583 -1.04(-8.96%)
Jan 09, 2009 11.23 11.82 11.16 11.58 3,561,166 +0.37(+3.31%)
Jan 08, 2009 11.27 11.37 11.02 11.21 4,641,974 -0.02(-0.14%)
Jan 07, 2009 10.79 11.30 10.68 11.23 4,196,085 +0.20(+1.83%)
Jan 06, 2009 10.80 11.35 10.57 11.03 3,839,125 +0.48(+4.55%)
Jan 05, 2009 10.26 10.65 9.841 10.55 2,729,464 +0.41(+4.05%)
Jan 02, 2009 9.678 10.20 9.485 10.14 0 +0.51(+5.31%)
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.