Celanese Corp (NY: CE )

154.07 USD -4.59 (-2.89%)
Official Closing Price Updated: 7:58 PM EDT, Apr 22, 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%)
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.