Celanese Corp (NY: CE )

147.86 USD +6.07 (+4.28%)
Official Closing Price Updated: 5:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.15 20.48 20.12 20.47 242,900 +0.31(+1.54%)
Jan 30, 2006 20.38 20.49 19.85 20.16 392,500 -0.12(-0.59%)
Jan 27, 2006 20.59 20.60 20.17 20.28 191,900 -0.07(-0.34%)
Jan 26, 2006 20.35 20.51 20.22 20.35 358,400 +0.01(+0.05%)
Jan 25, 2006 20.29 20.52 20.15 20.34 662,900 +0.05(+0.25%)
Jan 24, 2006 19.80 20.31 19.75 20.29 355,600 +0.56(+2.84%)
Jan 23, 2006 19.60 19.86 19.47 19.73 585,000 +0.11(+0.56%)
Jan 20, 2006 20.00 20.00 19.54 19.62 210,000 -0.38(-1.90%)
Jan 19, 2006 19.90 20.10 19.83 20.00 471,000 +0.19(+0.96%)
Jan 18, 2006 20.00 20.23 19.58 19.81 1,367,000 -0.24(-1.20%)
Jan 17, 2006 19.25 20.12 19.12 20.05 1,104,200 +0.91(+4.75%)
Jan 13, 2006 19.09 19.40 19.04 19.14 211,300 +0.12(+0.63%)
Jan 12, 2006 19.27 19.29 18.90 19.02 227,800 -0.25(-1.30%)
Jan 11, 2006 19.41 19.51 19.25 19.27 170,200 -0.23(-1.18%)
Jan 10, 2006 19.28 19.64 19.27 19.50 303,800 +0.12(+0.62%)
Jan 09, 2006 19.74 19.74 19.22 19.38 560,500 -0.35(-1.77%)
Jan 06, 2006 19.83 19.89 19.63 19.73 218,700 -0.04(-0.20%)
Jan 05, 2006 19.80 19.96 19.45 19.77 611,800 -0.03(-0.15%)
Jan 04, 2006 19.77 19.95 19.45 19.80 216,800 +0.03(+0.15%)
Jan 03, 2006 19.35 19.84 18.90 19.77 651,700 +0.65(+3.40%)
Dec 30, 2005 19.04 19.19 18.82 19.12 279,400 -0.06(-0.31%)
Dec 29, 2005 19.30 19.58 19.04 19.18 236,800 -0.12(-0.62%)
Dec 28, 2005 19.45 19.45 18.84 19.30 580,100 -0.05(-0.26%)
Dec 27, 2005 19.38 19.76 19.33 19.35 232,400 -0.04(-0.21%)
Dec 23, 2005 19.13 19.50 19.13 19.39 280,600 +0.30(+1.57%)
Dec 22, 2005 19.19 19.23 19.02 19.09 251,400 -0.06(-0.31%)
Dec 21, 2005 19.34 19.51 18.97 19.15 288,500 -0.18(-0.93%)
Dec 20, 2005 19.75 19.75 19.27 19.33 275,700 -0.31(-1.58%)
Dec 19, 2005 19.44 19.69 19.31 19.64 972,000 +0.35(+1.81%)
Dec 16, 2005 18.90 19.38 18.86 19.29 987,800 +0.41(+2.17%)
Dec 15, 2005 18.75 18.95 18.58 18.88 1,818,800 +0.18(+0.96%)
Dec 14, 2005 18.90 18.99 18.50 18.70 1,961,700 -0.09(-0.48%)
Dec 13, 2005 18.75 18.90 18.38 18.79 3,478,700 +1.34(+7.68%)
Dec 12, 2005 17.22 17.60 17.15 17.45 769,400 +0.35(+2.05%)
Dec 09, 2005 17.20 17.34 17.07 17.10 533,400 -0.10(-0.58%)
Dec 08, 2005 17.51 17.53 17.10 17.20 674,400 -0.20(-1.15%)
Dec 07, 2005 17.70 17.75 17.36 17.40 381,900 -0.25(-1.42%)
Dec 06, 2005 17.61 17.75 17.50 17.65 295,500 +0.15(+0.86%)
Dec 05, 2005 17.40 17.59 17.17 17.50 279,100 +0.10(+0.57%)
Dec 02, 2005 17.40 17.50 17.33 17.40 291,800 -0.09(-0.51%)
Dec 01, 2005 17.40 17.50 17.33 17.49 410,600 +0.19(+1.10%)
Nov 30, 2005 17.43 17.53 17.16 17.30 552,800 -0.11(-0.63%)
Nov 29, 2005 17.50 17.62 17.28 17.41 524,900 -0.01(-0.06%)
Nov 28, 2005 17.56 17.58 17.35 17.42 232,300 -0.10(-0.57%)
Nov 25, 2005 17.37 17.52 17.31 17.52 302,500 +0.15(+0.86%)
Nov 23, 2005 17.18 17.40 17.15 17.37 670,400 +0.21(+1.22%)
Nov 22, 2005 16.98 17.42 16.98 17.16 827,900 +0.27(+1.60%)
Nov 21, 2005 17.00 17.02 16.86 16.89 176,200 -0.12(-0.71%)
Nov 18, 2005 17.09 17.25 16.98 17.01 244,700 -0.08(-0.47%)
Nov 17, 2005 17.12 17.35 16.97 17.09 544,100 -0.01(-0.06%)
Nov 16, 2005 17.14 17.20 16.75 17.10 815,900 -0.05(-0.29%)
Nov 15, 2005 17.05 17.35 16.92 17.15 687,900 +0.14(+0.82%)
Nov 14, 2005 17.25 17.29 16.85 17.01 2,238,300 -0.54(-3.08%)
Nov 11, 2005 17.49 17.80 17.33 17.55 985,700 +1.25(+7.67%)
Nov 10, 2005 16.60 16.74 16.20 16.30 1,589,500 -0.27(-1.63%)
Nov 09, 2005 17.60 17.60 16.10 16.57 1,064,600 -1.18(-6.65%)
Nov 08, 2005 18.30 18.30 17.63 17.75 207,100 -0.55(-3.01%)
Nov 07, 2005 18.20 18.50 17.75 18.30 228,400 +0.18(+0.99%)
Nov 04, 2005 17.92 18.16 17.67 18.12 133,700 +0.20(+1.12%)
Nov 03, 2005 18.21 18.40 17.89 17.92 191,100 -0.30(-1.65%)
Nov 02, 2005 17.83 18.22 17.75 18.22 418,900 +0.42(+2.36%)
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.