Skip to main content

Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.74 18.90 18.26 18.73 2,235,183 -0.09(-0.46%)
Jun 29, 2009 18.14 18.96 18.05 18.82 2,147,485 +0.76(+4.19%)
Jun 26, 2009 17.37 18.11 17.37 18.06 2,246,136 +0.25(+1.42%)
Jun 25, 2009 17.40 17.88 17.34 17.81 2,472,891 +0.59(+3.44%)
Jun 24, 2009 16.66 17.35 16.53 17.21 2,908,565 +0.80(+4.85%)
Jun 23, 2009 16.13 16.67 15.97 16.42 2,744,273 +0.35(+2.21%)
Jun 22, 2009 17.27 17.27 16.02 16.06 2,460,198 -1.48(-8.45%)
Jun 19, 2009 17.91 18.04 17.31 17.55 1,451,085 -0.11(-0.63%)
Jun 18, 2009 17.39 18.05 17.21 17.66 905,016 +0.34(+1.96%)
Jun 17, 2009 17.58 17.84 16.89 17.32 2,927,418 -0.41(-2.31%)
Jun 16, 2009 18.40 18.97 17.60 17.73 3,844,237 -0.60(-3.27%)
Jun 15, 2009 18.47 18.47 17.66 18.33 2,056,033 -0.29(-1.57%)
Jun 12, 2009 18.62 18.86 18.13 18.62 1,672,413 -0.17(-0.92%)
Jun 11, 2009 18.04 19.16 18.01 18.79 3,185,045 +0.72(+3.97%)
Jun 10, 2009 18.52 18.63 17.28 18.07 2,924,911 -0.17(-0.91%)
Jun 09, 2009 17.14 18.32 17.14 18.24 3,607,025 +1.18(+6.93%)
Jun 08, 2009 16.82 17.26 16.48 17.06 3,746,828 +0.33(+1.98%)
Jun 05, 2009 16.91 17.14 16.56 16.73 4,205,704 +0.02(+0.09%)
Jun 04, 2009 16.53 16.81 16.27 16.71 3,750,501 +0.34(+2.07%)
Jun 03, 2009 17.21 17.21 16.16 16.37 3,153,996 -1.01(-5.81%)
Jun 02, 2009 17.19 17.61 16.85 17.38 4,979,195 +0.16(+0.92%)
Jun 01, 2009 16.72 17.39 16.60 17.22 4,678,266 +1.05(+6.48%)
May 29, 2009 15.61 16.28 15.61 16.17 3,565,977 +0.58(+3.74%)
May 28, 2009 15.13 15.61 14.96 15.59 3,531,665 +0.47(+3.08%)
May 27, 2009 15.21 15.90 15.10 15.13 3,397,103 -0.28(-1.84%)
May 26, 2009 14.89 15.45 14.43 15.41 4,135,906 +0.27(+1.77%)
May 22, 2009 15.26 15.73 15.08 15.14 2,725,220 -0.24(-1.54%)
May 21, 2009 16.18 16.19 15.22 15.38 2,444,886 -1.03(-6.30%)
May 20, 2009 16.32 16.95 16.06 16.41 3,532,256 +0.28(+1.71%)
May 19, 2009 15.80 16.35 15.26 16.13 3,537,436 +0.46(+2.92%)
May 18, 2009 14.98 15.85 14.91 15.68 3,675,155 +0.90(+6.08%)
May 15, 2009 15.48 15.87 14.67 14.78 4,084,988 -0.60(-3.90%)
May 14, 2009 14.72 15.64 14.72 15.38 5,093,752 +0.39(+2.58%)
May 13, 2009 15.14 15.37 14.48 14.99 5,773,099 -1.25(-7.72%)
May 12, 2009 17.71 18.10 15.58 16.24 5,660,185 -0.94(-5.46%)
May 11, 2009 17.36 17.48 15.21 17.18 7,060,411 +0.10(+0.60%)
May 08, 2009 16.24 17.12 15.55 17.08 3,962,362 +1.07(+6.70%)
May 07, 2009 17.75 17.76 15.17 16.01 6,028,913 -1.40(-8.02%)
May 06, 2009 17.84 18.41 16.57 17.40 4,386,005 -0.09(-0.54%)
May 05, 2009 16.98 17.70 16.98 17.50 3,926,699 +0.15(+0.86%)
May 04, 2009 17.15 17.85 16.96 17.35 4,124,452 +0.50(+3.00%)
May 01, 2009 16.58 17.29 16.36 16.84 3,211,818 +0.41(+2.50%)
Apr 30, 2009 16.49 16.93 16.02 16.43 5,416,365 +0.49(+3.07%)
Apr 29, 2009 14.60 16.61 14.53 15.95 6,409,217 +1.48(+10.25%)
Apr 28, 2009 14.67 14.92 14.06 14.46 6,139,727 -0.13(-0.87%)
Apr 27, 2009 14.24 14.60 13.71 14.59 3,796,585 +0.11(+0.76%)
Apr 24, 2009 13.60 14.57 13.27 14.48 4,749,335 +1.40(+10.74%)
Apr 23, 2009 13.09 13.51 12.53 13.07 3,995,665 -0.11(-0.84%)
Apr 22, 2009 13.56 14.02 13.05 13.19 3,943,082 -0.63(-4.57%)
Apr 21, 2009 12.55 13.85 12.55 13.82 2,185,065 +0.96(+7.48%)
Apr 20, 2009 13.53 13.56 12.59 12.85 3,790,801 -0.98(-7.07%)
Apr 17, 2009 13.89 14.02 13.41 13.83 3,122,598 -0.11(-0.79%)
Apr 16, 2009 13.78 14.06 13.21 13.94 4,642,169 +0.42(+3.09%)
Apr 15, 2009 13.60 13.80 13.19 13.52 4,159,325 -0.07(-0.52%)
Apr 14, 2009 14.00 14.12 13.37 13.60 3,137,546 -0.58(-4.12%)
Apr 13, 2009 13.70 14.27 13.25 14.18 3,557,848 +0.31(+2.22%)
Apr 09, 2009 13.34 14.08 12.78 13.87 4,166,779 +0.96(+7.45%)
Apr 08, 2009 12.47 13.24 12.20 12.91 3,604,988 +0.48(+3.87%)
Apr 07, 2009 12.33 12.79 12.11 12.43 4,399,816 -0.16(-1.25%)
Apr 06, 2009 11.58 12.63 11.23 12.59 4,919,588 -0.48(-3.68%)
Apr 03, 2009 12.04 13.18 12.02 13.07 3,190,609 +0.75(+6.08%)
Apr 02, 2009 11.49 12.53 11.49 12.32 4,374,704 +1.14(+10.16%)
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.