Celanese Corp (NY: CE )

158.66 USD +3.12 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.12 26.25 25.90 26.25 527,300 +0.13(+0.50%)
Jan 30, 2007 25.12 26.28 25.12 26.12 847,100 +0.10(+0.38%)
Jan 29, 2007 25.80 26.04 25.67 26.02 658,400 +0.25(+0.97%)
Jan 26, 2007 25.67 25.91 25.17 25.77 1,017,500 +0.03(+0.12%)
Jan 25, 2007 26.03 26.25 25.68 25.74 868,500 -0.27(-1.04%)
Jan 24, 2007 25.74 26.25 25.66 26.01 973,700 +0.27(+1.05%)
Jan 23, 2007 25.49 25.84 25.38 25.74 627,400 +0.24(+0.94%)
Jan 22, 2007 25.34 25.55 24.86 25.50 1,124,700 +0.27(+1.07%)
Jan 19, 2007 25.30 25.32 25.02 25.23 487,500 -0.04(-0.16%)
Jan 18, 2007 25.79 25.85 25.14 25.27 678,200 -0.53(-2.05%)
Jan 17, 2007 25.59 25.85 25.00 25.80 682,900 +0.12(+0.47%)
Jan 16, 2007 25.53 25.75 25.36 25.68 585,900 +0.28(+1.10%)
Jan 12, 2007 24.57 25.64 24.57 25.40 1,041,500 +0.64(+2.58%)
Jan 11, 2007 24.60 24.95 24.50 24.76 1,180,600 -0.04(-0.16%)
Jan 10, 2007 24.91 24.92 24.52 24.80 1,047,200 -0.12(-0.48%)
Jan 09, 2007 24.86 25.10 24.72 24.92 894,300 -0.01(-0.04%)
Jan 08, 2007 25.00 25.00 24.66 24.93 1,151,700 -0.13(-0.52%)
Jan 05, 2007 24.90 25.17 24.67 25.06 1,562,200 -0.14(-0.56%)
Jan 04, 2007 25.31 25.47 25.06 25.20 1,002,800 -0.11(-0.43%)
Jan 03, 2007 25.96 26.00 25.01 25.31 1,518,300 -0.57(-2.20%)
Dec 29, 2006 25.85 26.08 25.71 25.88 795,100 +0.09(+0.35%)
Dec 28, 2006 26.33 26.33 25.45 25.79 1,105,800 +0.36(+1.42%)
Dec 27, 2006 24.95 25.44 24.95 25.43 605,800 +0.33(+1.31%)
Dec 26, 2006 25.15 25.38 25.02 25.10 844,700 -0.05(-0.20%)
Dec 22, 2006 25.02 25.47 24.97 25.15 1,141,400 +0.08(+0.32%)
Dec 21, 2006 25.53 25.66 24.93 25.07 1,128,900 -0.67(-2.60%)
Dec 20, 2006 25.75 26.00 25.45 25.74 1,429,000 -0.02(-0.08%)
Dec 19, 2006 25.11 25.76 25.00 25.76 2,692,500 +0.72(+2.88%)
Dec 18, 2006 25.65 25.65 24.90 25.04 1,361,500 -0.36(-1.42%)
Dec 15, 2006 25.01 25.50 25.01 25.40 1,911,900 +0.38(+1.52%)
Dec 14, 2006 24.00 25.68 23.81 25.02 3,511,100 +1.22(+5.13%)
Dec 13, 2006 23.44 23.85 23.07 23.80 3,326,300 +1.14(+5.03%)
Dec 12, 2006 22.86 22.95 22.56 22.66 1,041,100 -0.29(-1.26%)
Dec 11, 2006 23.02 23.16 22.85 22.95 958,000 -0.04(-0.17%)
Dec 08, 2006 23.29 23.30 22.86 22.99 1,248,000 -0.21(-0.91%)
Dec 07, 2006 23.15 23.64 23.10 23.20 2,489,400 +0.33(+1.44%)
Dec 06, 2006 22.73 23.12 22.69 22.87 3,358,700 +0.23(+1.02%)
Dec 05, 2006 21.96 22.71 21.91 22.64 2,312,900 +0.69(+3.14%)
Dec 04, 2006 21.80 22.11 21.80 21.95 1,979,900 -0.01(-0.05%)
Dec 01, 2006 21.95 22.21 21.76 21.96 1,563,100 -0.04(-0.18%)
Nov 30, 2006 22.05 22.33 21.91 22.00 1,528,300 +0.11(+0.50%)
Nov 29, 2006 21.97 22.25 21.77 21.89 1,640,100 +0.06(+0.27%)
Nov 28, 2006 21.60 21.89 21.52 21.83 2,533,200 +0.33(+1.53%)
Nov 27, 2006 21.90 21.90 21.38 21.50 1,895,300 -0.03(-0.14%)
Nov 24, 2006 21.50 21.56 21.27 21.53 294,800 +0.03(+0.14%)
Nov 22, 2006 21.42 21.57 21.11 21.50 903,600 +0.17(+0.80%)
Nov 21, 2006 21.16 21.37 21.04 21.33 2,091,500 +0.30(+1.43%)
Nov 20, 2006 20.95 21.24 20.72 21.03 2,010,700 +0.15(+0.72%)
Nov 17, 2006 20.40 20.88 20.25 20.88 2,322,400 +0.41(+2.00%)
Nov 16, 2006 20.44 20.52 20.34 20.47 1,292,900 +0.03(+0.15%)
Nov 15, 2006 19.95 20.50 19.90 20.44 1,962,500 +0.55(+2.77%)
Nov 14, 2006 20.07 20.20 19.59 19.89 2,713,400 -0.18(-0.90%)
Nov 13, 2006 20.00 20.15 19.92 20.07 2,020,000 +0.06(+0.30%)
Nov 10, 2006 20.35 20.40 19.96 20.01 2,031,300 -0.24(-1.19%)
Nov 09, 2006 20.34 20.47 20.07 20.25 4,559,400 +0.00(+0.00%)
Nov 08, 2006 19.90 20.28 19.66 20.25 7,795,900 -0.71(-3.39%)
Nov 07, 2006 21.10 21.20 20.94 20.96 968,900 -0.14(-0.66%)
Nov 06, 2006 21.05 21.20 20.93 21.10 790,000 +0.15(+0.72%)
Nov 03, 2006 21.20 21.35 20.85 20.95 879,000 -0.12(-0.57%)
Nov 02, 2006 20.81 21.20 20.81 21.07 1,147,500 +0.23(+1.10%)
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.