Celanese Corp (NY: CE )

172.04 +2.40 (+1.41%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 26.64 26.69 25.26 25.29 1,893,089 -1.30(-4.88%)
Apr 29, 2010 26.08 26.76 25.77 26.58 1,662,720 +0.61(+2.34%)
Apr 28, 2010 26.49 26.73 25.09 25.98 4,616,555 -0.38(-1.44%)
Apr 27, 2010 27.47 28.32 26.28 26.35 4,167,255 -1.20(-4.36%)
Apr 26, 2010 27.07 27.85 27.07 27.56 1,642,433 +0.40(+1.48%)
Apr 23, 2010 26.36 27.41 26.33 27.15 1,707,575 +0.96(+3.68%)
Apr 22, 2010 25.95 26.21 25.58 26.19 1,207,355 -0.03(-0.12%)
Apr 21, 2010 26.63 26.69 26.13 26.22 1,060,549 -0.35(-1.31%)
Apr 20, 2010 26.47 26.69 26.34 26.57 891,379 +0.36(+1.36%)
Apr 19, 2010 26.75 26.75 25.69 26.21 2,045,855 -0.59(-2.18%)
Apr 16, 2010 26.91 27.14 26.47 26.80 1,167,972 -0.32(-1.17%)
Apr 15, 2010 27.03 27.45 26.81 27.11 1,709,634 -0.14(-0.52%)
Apr 14, 2010 26.65 27.27 26.51 27.26 1,933,629 +0.77(+2.93%)
Apr 13, 2010 26.32 26.50 26.27 26.48 928,129 -0.03(-0.12%)
Apr 12, 2010 26.47 26.59 26.28 26.51 1,471,637 +0.09(+0.36%)
Apr 09, 2010 26.10 26.53 25.84 26.42 1,117,117 +0.45(+1.73%)
Apr 08, 2010 25.80 26.03 25.54 25.97 1,289,209 -0.03(-0.12%)
Apr 07, 2010 26.18 26.39 25.83 26.00 1,229,278 -0.17(-0.66%)
Apr 06, 2010 26.07 26.18 25.62 26.17 1,557,217 +0.08(+0.30%)
Apr 05, 2010 25.60 26.34 25.60 26.09 1,202,111 +0.47(+1.82%)
Apr 01, 2010 25.48 25.63 25.63 25.63 1,486,300 +0.48(+1.92%)
Mar 31, 2010 25.43 25.93 25.08 25.15 2,393,920 -0.46(-1.79%)
Mar 30, 2010 25.52 25.94 25.49 25.60 1,127,690 +0.19(+0.75%)
Mar 29, 2010 25.15 25.64 25.09 25.42 1,130,467 +0.33(+1.32%)
Mar 26, 2010 25.01 25.45 24.88 25.08 852,463 +0.12(+0.47%)
Mar 25, 2010 25.98 26.12 24.93 24.97 1,753,935 -0.81(-3.15%)
Mar 24, 2010 25.04 25.85 25.04 25.78 1,551,199 +0.51(+2.00%)
Mar 23, 2010 25.18 25.41 24.98 25.27 1,131,122 +0.11(+0.44%)
Mar 22, 2010 24.74 25.23 24.23 25.16 1,278,743 +0.26(+1.05%)
Mar 19, 2010 25.84 25.84 24.83 24.90 1,642,272 -0.89(-3.46%)
Mar 18, 2010 26.35 26.35 25.63 25.79 1,461,066 -0.44(-1.69%)
Mar 17, 2010 26.07 26.47 25.98 26.24 1,310,056 +0.22(+0.85%)
Mar 16, 2010 25.89 26.03 25.72 26.02 718,900 +0.28(+1.07%)
Mar 15, 2010 25.56 25.81 25.51 25.74 2,471,477 -0.17(-0.64%)
Mar 12, 2010 25.72 26.10 25.72 25.91 2,335,947 +0.28(+1.11%)
Mar 11, 2010 25.33 25.62 25.24 25.62 1,221,747 +0.09(+0.37%)
Mar 10, 2010 25.32 25.74 25.19 25.53 987,113 +0.17(+0.69%)
Mar 09, 2010 25.23 25.50 25.07 25.35 1,242,970 +0.02(+0.09%)
Mar 08, 2010 25.32 25.65 25.22 25.33 1,073,790 +0.00(+0.00%)
Mar 05, 2010 24.85 25.37 24.81 25.33 2,223,647 +0.70(+2.85%)
Mar 04, 2010 25.34 25.48 24.38 24.63 4,597,980 -0.92(-3.62%)
Mar 03, 2010 25.85 25.98 25.38 25.55 2,945,538 -0.30(-1.16%)
Mar 02, 2010 25.57 26.70 25.57 25.85 5,247,368 +0.38(+1.49%)
Mar 01, 2010 24.69 25.49 24.55 25.47 2,074,639 +0.84(+3.43%)
Feb 26, 2010 24.65 24.80 24.36 24.63 1,397,825 -0.02(-0.10%)
Feb 25, 2010 24.41 24.66 23.81 24.65 1,754,908 +0.20(+0.81%)
Feb 24, 2010 24.03 24.52 23.92 24.45 1,751,891 +0.40(+1.67%)
Feb 23, 2010 24.52 24.58 23.82 24.05 3,211,853 -0.60(-2.43%)
Feb 22, 2010 24.63 24.75 24.45 24.65 2,382,930 +0.14(+0.58%)
Feb 19, 2010 24.26 24.52 24.12 24.51 2,322,290 +0.22(+0.91%)
Feb 18, 2010 24.19 24.34 23.98 24.29 2,153,124 +0.10(+0.42%)
Feb 17, 2010 23.80 24.50 23.62 24.18 5,234,761 +0.51(+2.17%)
Feb 16, 2010 23.50 23.93 23.50 23.67 2,047,557 +0.13(+0.54%)
Feb 12, 2010 23.20 23.54 23.54 23.54 2,154,533 -0.13(-0.53%)
Feb 11, 2010 23.39 23.92 23.31 23.67 1,974,326 +0.17(+0.71%)
Feb 10, 2010 23.68 23.81 23.28 23.50 1,728,540 -0.12(-0.50%)
Feb 09, 2010 24.10 24.14 22.80 23.62 4,203,556 +0.28(+1.18%)
Feb 08, 2010 23.68 24.03 23.18 23.35 2,114,843 -0.25(-1.07%)
Feb 05, 2010 23.54 23.65 22.27 23.60 3,494,833 +0.09(+0.37%)
Feb 04, 2010 24.35 24.44 23.49 23.51 1,587,397 -1.54(-6.15%)
Feb 03, 2010 24.56 25.35 24.56 25.05 1,268,455 +0.27(+1.08%)
Feb 02, 2010 23.55 25.06 23.55 24.78 2,413,797 +1.47(+6.32%)
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.