Indicators

Celanese Corp (NY: CE )

155.67 -2.91 (-1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.54	16.20	15.54	16.10	3,582,272	+0.58(+3.74%)
May 28, 2009	15.06	15.54	14.89	15.52	3,547,803	+0.46(+3.08%)
May 27, 2009	15.14	15.83	15.03	15.06	3,412,626	-0.28(-1.84%)
May 26, 2009	14.82	15.38	14.37	15.34	4,154,805	+0.27(+1.77%)
May 22, 2009	15.19	15.66	15.01	15.07	2,737,673	-0.24(-1.54%)
May 21, 2009	16.11	16.12	15.15	15.31	2,456,058	-1.03(-6.29%)
May 20, 2009	16.25	16.88	15.99	16.34	3,548,397	+0.27(+1.71%)
May 19, 2009	15.72	16.27	15.19	16.06	3,553,600	+0.46(+2.92%)
May 18, 2009	14.92	15.78	14.84	15.61	3,691,949	+0.89(+6.08%)
May 15, 2009	15.41	15.80	14.60	14.71	4,103,655	-0.60(-3.90%)
May 14, 2009	14.66	15.57	14.66	15.31	5,117,028	+0.38(+2.58%)
May 13, 2009	15.07	15.30	14.41	14.92	5,799,480	-1.25(-7.72%)
May 12, 2009	17.63	18.02	15.51	16.17	5,686,049	-0.93(-5.46%)
May 11, 2009	17.28	17.40	15.14	17.11	7,092,674	+0.10(+0.60%)
May 08, 2009	16.16	17.04	15.48	17.00	3,980,468	+1.07(+6.70%)
May 07, 2009	17.67	17.68	15.10	15.94	6,056,462	-1.39(-8.02%)
May 06, 2009	17.76	18.32	16.49	17.32	4,406,047	-0.09(-0.54%)
May 05, 2009	16.90	17.62	16.90	17.42	3,944,642	+0.15(+0.86%)
May 04, 2009	17.07	17.77	16.89	17.27	4,143,299	+0.50(+3.00%)

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.