Celanese Corp (NY: CE )

158.66 USD +3.12 (+2.01%)
Official Closing Price Updated: 7:32 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 30.40 31.05 30.40 30.84 1,060,800 +0.38(+1.25%)
Mar 29, 2007 30.87 31.02 30.25 30.46 1,097,100 -0.35(-1.14%)
Mar 28, 2007 30.27 30.95 30.27 30.81 967,800 +0.03(+0.10%)
Mar 27, 2007 30.80 30.91 30.45 30.78 1,110,800 -0.02(-0.06%)
Mar 26, 2007 31.06 31.15 30.61 30.80 681,600 -0.03(-0.10%)
Mar 23, 2007 31.08 31.20 30.50 30.83 737,700 -0.44(-1.41%)
Mar 22, 2007 32.00 32.00 30.55 31.27 1,253,400 +0.40(+1.30%)
Mar 21, 2007 30.49 31.00 30.44 30.87 1,267,800 +0.39(+1.28%)
Mar 20, 2007 30.45 30.51 30.25 30.48 1,072,300 +0.26(+0.86%)
Mar 19, 2007 30.15 30.46 30.09 30.22 1,032,300 +0.10(+0.33%)
Mar 16, 2007 30.20 30.36 30.04 30.12 738,900 -0.13(-0.43%)
Mar 15, 2007 30.22 30.60 29.96 30.25 884,800 -0.15(-0.49%)
Mar 14, 2007 30.60 30.65 29.99 30.40 1,183,300 -0.07(-0.23%)
Mar 13, 2007 30.62 31.11 30.41 30.47 1,789,900 -0.15(-0.49%)
Mar 12, 2007 30.12 30.80 30.05 30.62 2,560,600 +0.43(+1.42%)
Mar 09, 2007 30.36 30.49 30.03 30.19 692,700 +0.01(+0.03%)
Mar 08, 2007 30.10 30.29 29.96 30.18 1,857,600 +0.27(+0.90%)
Mar 07, 2007 30.34 30.34 29.79 29.91 1,877,600 -0.20(-0.66%)
Mar 06, 2007 30.04 30.43 29.49 30.11 2,489,000 +0.78(+2.66%)
Mar 05, 2007 28.74 30.00 28.65 29.33 4,263,700 +1.00(+3.53%)
Mar 02, 2007 28.31 28.65 28.10 28.33 1,570,900 +0.03(+0.11%)
Mar 01, 2007 28.25 28.50 27.50 28.30 1,501,675 -0.28(-0.98%)
Feb 28, 2007 29.15 29.17 28.25 28.58 1,333,300 -0.57(-1.96%)
Feb 27, 2007 29.00 29.29 28.28 29.15 1,887,900 -0.63(-2.12%)
Feb 26, 2007 29.66 29.94 29.46 29.78 1,525,957 +0.15(+0.51%)
Feb 23, 2007 29.12 29.87 29.05 29.63 1,106,200 +0.44(+1.51%)
Feb 22, 2007 29.87 29.97 29.02 29.19 1,321,300 -0.69(-2.31%)
Feb 21, 2007 29.67 30.10 29.60 29.88 1,389,800 +0.20(+0.68%)
Feb 20, 2007 29.30 29.80 29.10 29.68 1,165,800 +0.38(+1.29%)
Feb 16, 2007 29.11 29.50 29.07 29.30 1,024,800 +0.19(+0.65%)
Feb 15, 2007 28.73 29.46 28.73 29.11 1,347,600 +0.38(+1.32%)
Feb 14, 2007 29.08 29.21 28.55 28.73 1,513,898 -0.26(-0.90%)
Feb 13, 2007 28.62 29.19 28.62 28.99 2,018,940 +0.46(+1.61%)
Feb 12, 2007 28.44 28.67 28.23 28.53 1,285,041 +0.16(+0.56%)
Feb 09, 2007 28.40 28.57 28.00 28.37 2,861,800 +0.26(+0.92%)
Feb 08, 2007 27.80 28.13 27.52 28.11 1,718,300 +0.47(+1.70%)
Feb 07, 2007 28.25 28.50 27.47 27.64 3,234,800 -0.21(-0.75%)
Feb 06, 2007 28.16 28.71 27.32 27.85 5,729,900 +1.28(+4.82%)
Feb 05, 2007 26.72 27.10 26.49 26.57 2,351,100 -0.11(-0.41%)
Feb 02, 2007 26.48 26.75 26.25 26.68 751,400 +0.20(+0.76%)
Feb 01, 2007 26.50 26.75 26.40 26.48 627,200 +0.23(+0.88%)
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.