Celanese Corp (NY: CE )

148.91 USD -3.45 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 17.62 17.86 17.31 17.80 234,500 +0.16(+0.91%)
Oct 31, 2005 17.40 17.64 17.34 17.64 278,600 +0.39(+2.26%)
Oct 28, 2005 16.42 17.25 16.42 17.25 263,900 +0.99(+6.09%)
Oct 27, 2005 16.47 16.50 16.25 16.26 67,200 -0.22(-1.33%)
Oct 26, 2005 16.45 16.75 16.40 16.48 216,300 -0.02(-0.12%)
Oct 25, 2005 16.75 16.77 16.40 16.50 173,200 -0.16(-0.96%)
Oct 24, 2005 16.37 16.81 16.32 16.66 336,100 +0.35(+2.15%)
Oct 21, 2005 16.45 16.48 16.30 16.31 205,200 -0.04(-0.24%)
Oct 20, 2005 16.62 16.71 16.32 16.35 288,400 -0.27(-1.62%)
Oct 19, 2005 16.61 16.83 16.49 16.62 146,500 +0.02(+0.12%)
Oct 18, 2005 16.70 16.74 16.52 16.60 159,800 -0.08(-0.48%)
Oct 17, 2005 16.93 16.93 16.66 16.68 137,100 -0.25(-1.48%)
Oct 14, 2005 16.70 17.12 16.47 16.93 138,400 +0.22(+1.32%)
Oct 13, 2005 16.68 16.87 16.60 16.71 152,300 +0.03(+0.18%)
Oct 12, 2005 16.81 16.87 16.67 16.68 159,400 -0.17(-1.01%)
Oct 11, 2005 16.68 17.18 16.68 16.85 251,400 +0.17(+1.02%)
Oct 10, 2005 17.08 17.08 16.57 16.68 111,800 -0.35(-2.06%)
Oct 07, 2005 16.68 17.18 16.68 17.03 141,300 +0.33(+1.98%)
Oct 06, 2005 16.86 16.86 16.51 16.70 309,100 -0.16(-0.95%)
Oct 05, 2005 16.92 16.92 16.65 16.86 134,500 -0.06(-0.35%)
Oct 04, 2005 16.72 17.18 16.70 16.92 82,400 +0.15(+0.89%)
Oct 03, 2005 17.30 17.34 16.69 16.77 207,900 -0.48(-2.78%)
Sep 30, 2005 17.03 17.52 16.95 17.25 232,700 +0.22(+1.29%)
Sep 29, 2005 16.90 17.04 16.69 17.03 174,800 +0.17(+1.01%)
Sep 28, 2005 16.96 17.06 16.74 16.86 319,100 -0.09(-0.53%)
Sep 27, 2005 17.05 17.14 16.57 16.95 288,900 -0.16(-0.94%)
Sep 26, 2005 17.45 17.45 17.03 17.11 296,100 -0.24(-1.38%)
Sep 23, 2005 17.35 17.53 16.96 17.35 554,600 +0.25(+1.46%)
Sep 22, 2005 17.11 17.21 16.65 17.10 413,400 -0.01(-0.06%)
Sep 21, 2005 17.57 17.58 16.95 17.11 259,500 -0.57(-3.22%)
Sep 20, 2005 18.10 18.10 17.65 17.68 684,900 -0.47(-2.59%)
Sep 19, 2005 18.46 18.46 17.87 18.15 210,300 -0.27(-1.47%)
Sep 16, 2005 18.51 18.63 18.35 18.42 114,400 -0.06(-0.32%)
Sep 15, 2005 19.13 19.14 18.34 18.48 269,800 -0.65(-3.40%)
Sep 14, 2005 19.15 19.34 19.06 19.13 885,000 -0.13(-0.67%)
Sep 13, 2005 19.23 19.33 19.07 19.26 219,300 +0.03(+0.16%)
Sep 12, 2005 19.10 19.26 18.77 19.23 144,600 +0.20(+1.05%)
Sep 09, 2005 18.90 19.05 18.70 19.03 108,100 +0.14(+0.74%)
Sep 08, 2005 18.87 19.05 18.83 18.89 211,300 +0.07(+0.37%)
Sep 07, 2005 18.60 19.03 18.59 18.82 230,200 +0.16(+0.86%)
Sep 06, 2005 18.66 18.74 18.48 18.66 189,300 +0.07(+0.38%)
Sep 02, 2005 18.65 18.70 18.45 18.59 115,900 -0.06(-0.32%)
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.