Celanese Corp (NY: CE )

158.66 USD +3.12 (+2.01%)
Official Closing Price Updated: 4:27 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.00 22.22 21.77 21.95 362,400 -0.16(-0.72%)
Apr 27, 2006 21.78 22.33 21.57 22.11 547,200 +0.30(+1.38%)
Apr 26, 2006 21.69 21.86 21.62 21.81 179,700 +0.11(+0.51%)
Apr 25, 2006 21.98 21.98 21.58 21.70 363,600 -0.28(-1.27%)
Apr 24, 2006 21.79 21.98 21.61 21.98 183,100 +0.19(+0.87%)
Apr 21, 2006 21.50 21.92 21.35 21.79 263,700 +0.29(+1.35%)
Apr 20, 2006 21.49 21.59 21.11 21.50 213,300 +0.01(+0.05%)
Apr 19, 2006 20.95 21.50 20.95 21.49 602,000 +0.61(+2.92%)
Apr 18, 2006 20.55 20.98 20.55 20.88 479,400 +0.44(+2.15%)
Apr 17, 2006 20.24 20.61 20.15 20.44 601,700 +0.20(+0.99%)
Apr 13, 2006 20.24 20.27 20.03 20.24 163,900 +0.00(+0.00%)
Apr 12, 2006 20.00 20.35 19.99 20.24 239,500 +0.30(+1.50%)
Apr 11, 2006 20.37 20.47 19.85 19.94 324,200 -0.10(-0.50%)
Apr 10, 2006 20.11 20.25 19.99 20.04 190,700 +0.01(+0.05%)
Apr 07, 2006 20.18 20.29 20.00 20.03 354,400 -0.16(-0.79%)
Apr 06, 2006 20.54 20.60 20.16 20.19 484,100 -0.35(-1.70%)
Apr 05, 2006 21.01 21.10 20.44 20.54 736,400 -0.47(-2.24%)
Apr 04, 2006 20.59 21.06 20.46 21.01 338,400 +0.43(+2.09%)
Apr 03, 2006 20.98 21.20 20.50 20.58 351,000 -0.39(-1.86%)
Mar 31, 2006 20.84 21.12 20.57 20.97 363,400 +0.13(+0.62%)
Mar 30, 2006 20.43 20.85 20.26 20.84 245,000 +0.41(+2.01%)
Mar 29, 2006 20.30 20.53 20.19 20.43 176,400 +0.27(+1.34%)
Mar 28, 2006 20.72 20.96 19.90 20.16 635,400 -0.64(-3.08%)
Mar 27, 2006 20.58 20.89 20.51 20.80 383,200 +0.21(+1.02%)
Mar 24, 2006 20.90 21.07 20.54 20.59 128,200 -0.27(-1.29%)
Mar 23, 2006 21.25 21.31 20.86 20.86 453,700 -0.51(-2.39%)
Mar 22, 2006 21.09 21.39 20.99 21.37 289,800 +0.35(+1.67%)
Mar 21, 2006 21.12 21.46 21.00 21.02 269,300 -0.02(-0.10%)
Mar 20, 2006 21.15 21.68 20.92 21.04 436,900 +0.02(+0.10%)
Mar 17, 2006 21.70 21.70 20.86 21.02 248,900 -0.67(-3.09%)
Mar 16, 2006 21.50 21.75 21.14 21.69 406,600 +0.19(+0.88%)
Mar 15, 2006 20.80 21.56 20.80 21.50 391,500 +0.77(+3.71%)
Mar 14, 2006 20.78 20.84 20.58 20.73 111,600 -0.14(-0.67%)
Mar 13, 2006 20.65 21.00 20.31 20.87 315,600 +0.25(+1.21%)
Mar 10, 2006 20.30 20.67 20.20 20.62 98,600 +0.32(+1.58%)
Mar 09, 2006 20.45 20.55 20.23 20.30 256,400 -0.05(-0.25%)
Mar 08, 2006 20.38 20.58 20.08 20.35 676,700 -0.14(-0.68%)
Mar 07, 2006 21.35 21.36 20.37 20.49 586,800 -0.49(-2.34%)
Mar 06, 2006 21.70 21.70 20.87 20.98 235,600 -0.75(-3.45%)
Mar 03, 2006 21.75 21.91 21.59 21.73 366,500 -0.17(-0.78%)
Mar 02, 2006 21.35 21.97 21.01 21.90 271,700 +0.51(+2.38%)
Mar 01, 2006 21.45 21.47 21.09 21.39 307,900 -0.01(-0.05%)
Feb 28, 2006 21.86 21.85 21.35 21.40 330,600 -0.46(-2.10%)
Feb 27, 2006 21.60 21.96 21.57 21.86 488,100 +0.35(+1.63%)
Feb 24, 2006 21.57 21.72 21.38 21.51 505,000 -0.08(-0.37%)
Feb 23, 2006 21.70 21.72 21.34 21.59 414,200 +0.02(+0.09%)
Feb 22, 2006 21.38 21.57 21.22 21.57 400,400 +0.19(+0.89%)
Feb 21, 2006 21.45 21.56 21.10 21.38 299,100 +0.16(+0.75%)
Feb 17, 2006 20.62 21.31 20.30 21.22 721,400 +0.54(+2.61%)
Feb 16, 2006 22.00 22.00 20.25 20.68 1,232,100 -0.47(-2.22%)
Feb 15, 2006 20.26 21.63 20.26 21.15 1,193,900 +0.93(+4.60%)
Feb 14, 2006 20.18 20.22 19.55 20.22 686,600 +0.03(+0.15%)
Feb 13, 2006 20.58 20.58 20.13 20.19 224,800 -0.44(-2.13%)
Feb 10, 2006 20.35 20.65 20.05 20.63 206,600 +0.31(+1.53%)
Feb 09, 2006 20.20 20.65 20.20 20.32 331,400 +0.08(+0.40%)
Feb 08, 2006 20.33 20.33 20.15 20.24 304,800 -0.08(-0.39%)
Feb 07, 2006 20.62 20.62 20.12 20.32 515,900 -0.30(-1.45%)
Feb 06, 2006 20.25 20.74 20.16 20.62 650,400 +0.40(+1.98%)
Feb 03, 2006 19.93 21.00 19.50 20.22 533,000 +0.20(+1.00%)
Feb 02, 2006 20.21 20.50 19.90 20.02 470,800 -0.16(-0.79%)
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.