Celanese Corp (NY: CE )

153.81 USD +1.48 (+0.97%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.70 18.20 17.70 17.99 1,568,500 +0.29(+1.64%)
Mar 30, 2005 17.47 17.85 17.45 17.70 522,800 +0.29(+1.67%)
Mar 29, 2005 17.78 18.00 17.40 17.41 457,300 -0.42(-2.36%)
Mar 28, 2005 18.30 18.34 17.78 17.83 732,200 -0.26(-1.44%)
Mar 24, 2005 18.15 18.65 17.75 18.09 2,373,600 +1.19(+7.04%)
Mar 23, 2005 17.00 17.30 16.70 16.90 767,300 -0.09(-0.53%)
Mar 22, 2005 17.07 17.14 16.99 16.99 282,500 +0.04(+0.24%)
Mar 21, 2005 17.26 17.35 16.76 16.95 394,800 -0.31(-1.80%)
Mar 18, 2005 17.35 17.40 17.17 17.26 383,200 -0.13(-0.75%)
Mar 17, 2005 17.22 17.50 17.22 17.39 301,200 +0.07(+0.40%)
Mar 16, 2005 17.45 17.70 17.18 17.32 726,300 -0.33(-1.87%)
Mar 15, 2005 17.98 18.25 17.52 17.65 687,800 -0.20(-1.12%)
Mar 14, 2005 18.03 18.16 17.42 17.85 1,070,200 -0.15(-0.83%)
Mar 11, 2005 18.05 18.08 17.90 18.00 722,300 +0.10(+0.56%)
Mar 10, 2005 17.95 18.09 17.39 17.90 966,700 -0.05(-0.28%)
Mar 09, 2005 17.50 18.24 17.36 17.95 1,465,300 +0.70(+4.06%)
Mar 08, 2005 17.45 17.45 17.20 17.25 1,201,500 +0.16(+0.94%)
Mar 07, 2005 16.68 17.16 16.67 17.09 1,395,900 +0.58(+3.51%)
Mar 04, 2005 16.40 16.76 16.35 16.51 1,138,700 +0.26(+1.60%)
Mar 03, 2005 16.50 16.70 16.25 16.25 836,400 -0.11(-0.67%)
Mar 02, 2005 16.55 16.71 16.05 16.36 1,275,400 +0.20(+1.24%)
Mar 01, 2005 16.68 16.68 16.12 16.16 916,800 -0.54(-3.23%)
Feb 28, 2005 17.25 17.25 16.55 16.70 993,300 -0.57(-3.30%)
Feb 25, 2005 16.75 17.27 16.75 17.27 1,240,600 +0.52(+3.10%)
Feb 24, 2005 16.51 16.75 16.45 16.75 483,000 +0.15(+0.90%)
Feb 23, 2005 16.40 16.75 16.35 16.60 474,500 +0.15(+0.91%)
Feb 22, 2005 16.52 16.79 16.37 16.45 782,700 -0.29(-1.73%)
Feb 18, 2005 16.57 16.80 16.40 16.74 2,403,100 +0.24(+1.45%)
Feb 17, 2005 16.15 16.70 16.11 16.50 928,500 +0.40(+2.48%)
Feb 16, 2005 15.95 16.14 15.81 16.10 514,800 +0.16(+1.00%)
Feb 15, 2005 15.57 16.00 15.55 15.94 438,400 +0.34(+2.18%)
Feb 14, 2005 15.30 15.65 15.10 15.60 652,500 +0.03(+0.19%)
Feb 11, 2005 15.52 15.74 15.25 15.57 842,000 -0.01(-0.06%)
Feb 10, 2005 15.70 15.71 15.50 15.58 551,600 -0.21(-1.33%)
Feb 09, 2005 15.83 15.94 15.68 15.79 410,500 -0.01(-0.06%)
Feb 08, 2005 15.75 16.00 15.71 15.80 274,900 +0.05(+0.32%)
Feb 07, 2005 16.03 16.10 15.75 15.75 1,128,300 -0.29(-1.81%)
Feb 04, 2005 16.04 16.07 16.00 16.04 926,600 +0.03(+0.19%)
Feb 03, 2005 16.21 16.21 15.99 16.01 729,500 -0.19(-1.17%)
Feb 02, 2005 16.20 16.34 16.16 16.20 759,200 +0.00(+0.00%)
Feb 01, 2005 16.13 16.28 16.00 16.20 838,100 +0.07(+0.43%)
Jan 31, 2005 16.05 16.26 16.02 16.13 1,641,900 +0.13(+0.81%)
Jan 28, 2005 15.80 16.02 15.78 16.00 697,300 +0.22(+1.39%)
Jan 27, 2005 15.59 15.85 15.10 15.78 858,300 +0.19(+1.22%)
Jan 26, 2005 15.55 15.63 15.50 15.59 1,467,500 -0.06(-0.38%)
Jan 25, 2005 16.00 16.01 15.50 15.65 2,995,500 -0.35(-2.19%)
Jan 24, 2005 16.05 16.08 16.00 16.00 3,509,900 +0.00(+0.00%)
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.