Celanese Corp (NY: CE )

155.54 USD -2.73 (-1.72%)
Official Closing Price Updated: 4:13 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.90 19.90 19.60 19.71 1,789,200 +0.68(+3.57%)
May 30, 2006 19.55 19.55 19.00 19.03 898,800 -0.58(-2.96%)
May 26, 2006 19.64 19.87 19.43 19.61 1,038,600 +0.03(+0.15%)
May 25, 2006 19.25 19.67 19.25 19.58 1,493,700 +0.42(+2.19%)
May 24, 2006 19.82 19.91 18.92 19.16 2,008,800 -0.65(-3.28%)
May 23, 2006 19.90 20.16 19.75 19.81 1,221,900 +0.00(+0.00%)
May 22, 2006 20.60 20.60 19.37 19.81 1,806,500 -0.79(-3.83%)
May 19, 2006 20.50 20.72 20.21 20.60 1,897,900 +0.33(+1.63%)
May 18, 2006 20.40 20.79 20.15 20.27 1,784,400 -0.13(-0.64%)
May 17, 2006 21.00 21.08 20.37 20.40 1,446,900 -0.66(-3.13%)
May 16, 2006 20.85 21.23 20.80 21.06 1,404,400 +0.33(+1.59%)
May 15, 2006 21.00 21.00 20.34 20.73 1,587,900 -0.09(-0.43%)
May 12, 2006 21.54 21.55 20.53 20.82 2,374,500 -0.72(-3.34%)
May 11, 2006 21.29 21.67 21.29 21.54 3,782,400 +0.27(+1.27%)
May 10, 2006 21.20 21.72 21.15 21.27 6,175,500 -1.15(-5.13%)
May 09, 2006 22.65 22.71 22.15 22.42 421,700 -0.31(-1.36%)
May 08, 2006 22.53 22.75 22.36 22.73 441,600 +0.23(+1.02%)
May 05, 2006 22.50 22.71 22.46 22.50 501,600 +0.06(+0.27%)
May 04, 2006 22.51 22.69 22.33 22.44 651,700 -0.07(-0.31%)
May 03, 2006 22.14 22.73 22.14 22.51 747,500 +0.43(+1.95%)
May 02, 2006 22.01 22.26 22.01 22.08 450,300 +0.07(+0.32%)
May 01, 2006 22.05 22.15 21.74 22.01 392,600 +0.06(+0.27%)
Apr 28, 2006 22.00 22.22 21.77 21.95 362,400 -0.16(-0.72%)
Apr 27, 2006 21.78 22.33 21.57 22.11 547,200 +0.30(+1.38%)
Apr 26, 2006 21.69 21.86 21.62 21.81 179,700 +0.11(+0.51%)
Apr 25, 2006 21.98 21.98 21.58 21.70 363,600 -0.28(-1.27%)
Apr 24, 2006 21.79 21.98 21.61 21.98 183,100 +0.19(+0.87%)
Apr 21, 2006 21.50 21.92 21.35 21.79 263,700 +0.29(+1.35%)
Apr 20, 2006 21.49 21.59 21.11 21.50 213,300 +0.01(+0.05%)
Apr 19, 2006 20.95 21.50 20.95 21.49 602,000 +0.61(+2.92%)
Apr 18, 2006 20.55 20.98 20.55 20.88 479,400 +0.44(+2.15%)
Apr 17, 2006 20.24 20.61 20.15 20.44 601,700 +0.20(+0.99%)
Apr 13, 2006 20.24 20.27 20.03 20.24 163,900 +0.00(+0.00%)
Apr 12, 2006 20.00 20.35 19.99 20.24 239,500 +0.30(+1.50%)
Apr 11, 2006 20.37 20.47 19.85 19.94 324,200 -0.10(-0.50%)
Apr 10, 2006 20.11 20.25 19.99 20.04 190,700 +0.01(+0.05%)
Apr 07, 2006 20.18 20.29 20.00 20.03 354,400 -0.16(-0.79%)
Apr 06, 2006 20.54 20.60 20.16 20.19 484,100 -0.35(-1.70%)
Apr 05, 2006 21.01 21.10 20.44 20.54 736,400 -0.47(-2.24%)
Apr 04, 2006 20.59 21.06 20.46 21.01 338,400 +0.43(+2.09%)
Apr 03, 2006 20.98 21.20 20.50 20.58 351,000 -0.39(-1.86%)
Mar 31, 2006 20.84 21.12 20.57 20.97 363,400 +0.13(+0.62%)
Mar 30, 2006 20.43 20.85 20.26 20.84 245,000 +0.41(+2.01%)
Mar 29, 2006 20.30 20.53 20.19 20.43 176,400 +0.27(+1.34%)
Mar 28, 2006 20.72 20.96 19.90 20.16 635,400 -0.64(-3.08%)
Mar 27, 2006 20.58 20.89 20.51 20.80 383,200 +0.21(+1.02%)
Mar 24, 2006 20.90 21.07 20.54 20.59 128,200 -0.27(-1.29%)
Mar 23, 2006 21.25 21.31 20.86 20.86 453,700 -0.51(-2.39%)
Mar 22, 2006 21.09 21.39 20.99 21.37 289,800 +0.35(+1.67%)
Mar 21, 2006 21.12 21.46 21.00 21.02 269,300 -0.02(-0.10%)
Mar 20, 2006 21.15 21.68 20.92 21.04 436,900 +0.02(+0.10%)
Mar 17, 2006 21.70 21.70 20.86 21.02 248,900 -0.67(-3.09%)
Mar 16, 2006 21.50 21.75 21.14 21.69 406,600 +0.19(+0.88%)
Mar 15, 2006 20.80 21.56 20.80 21.50 391,500 +0.77(+3.71%)
Mar 14, 2006 20.78 20.84 20.58 20.73 111,600 -0.14(-0.67%)
Mar 13, 2006 20.65 21.00 20.31 20.87 315,600 +0.25(+1.21%)
Mar 10, 2006 20.30 20.67 20.20 20.62 98,600 +0.32(+1.58%)
Mar 09, 2006 20.45 20.55 20.23 20.30 256,400 -0.05(-0.25%)
Mar 08, 2006 20.38 20.58 20.08 20.35 676,700 -0.14(-0.68%)
Mar 07, 2006 21.35 21.36 20.37 20.49 586,800 -0.49(-2.34%)
Mar 06, 2006 21.70 21.70 20.87 20.98 235,600 -0.75(-3.45%)
Mar 03, 2006 21.75 21.91 21.59 21.73 366,500 -0.17(-0.78%)
Mar 02, 2006 21.35 21.97 21.01 21.90 271,700 +0.51(+2.38%)
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.