Celanese Corp (NY: CE )

152.63 USD -4.07 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.52 15.53 15.32 15.48 261,900 -0.05(-0.32%)
May 27, 2005 15.60 15.63 15.20 15.53 297,500 -0.09(-0.58%)
May 26, 2005 16.04 16.04 15.41 15.62 330,900 -0.32(-2.01%)
May 25, 2005 16.02 16.11 15.78 15.94 336,200 -0.16(-0.99%)
May 24, 2005 16.25 16.25 15.80 16.10 604,300 -0.15(-0.92%)
May 23, 2005 15.60 16.30 15.51 16.25 756,600 +0.70(+4.50%)
May 20, 2005 15.40 15.67 15.25 15.55 381,100 +0.27(+1.77%)
May 19, 2005 15.45 15.45 15.11 15.28 698,600 +0.64(+4.37%)
May 18, 2005 14.21 14.81 14.08 14.64 640,000 +0.48(+3.39%)
May 17, 2005 14.08 14.16 13.54 14.16 805,600 +0.10(+0.71%)
May 16, 2005 14.30 14.51 14.06 14.06 592,700 -0.20(-1.40%)
May 13, 2005 14.85 14.90 14.25 14.26 420,000 -0.59(-3.97%)
May 12, 2005 15.07 15.28 14.68 14.85 770,900 -0.24(-1.59%)
May 11, 2005 15.14 15.24 15.00 15.09 816,500 -0.06(-0.40%)
May 10, 2005 15.75 16.20 14.70 15.15 1,417,000 -0.76(-4.78%)
May 09, 2005 15.50 16.00 15.50 15.91 839,900 +0.44(+2.84%)
May 06, 2005 15.55 15.77 15.41 15.47 335,500 -0.03(-0.19%)
May 05, 2005 15.22 15.57 15.16 15.50 517,700 +0.29(+1.91%)
May 04, 2005 15.15 15.21 15.00 15.21 573,700 +0.09(+0.60%)
May 03, 2005 15.02 15.35 15.02 15.12 353,400 +0.00(+0.00%)
May 02, 2005 14.60 15.12 14.60 15.12 862,700 +0.57(+3.92%)
Apr 29, 2005 14.50 14.70 14.29 14.55 874,600 +0.45(+3.19%)
Apr 28, 2005 14.32 14.41 14.06 14.10 445,600 -0.20(-1.40%)
Apr 27, 2005 14.78 14.78 14.20 14.30 496,200 -0.48(-3.25%)
Apr 26, 2005 15.27 15.32 14.75 14.78 408,600 -0.49(-3.21%)
Apr 25, 2005 15.05 15.27 15.00 15.27 438,900 +0.27(+1.80%)
Apr 22, 2005 15.15 15.21 14.70 15.00 858,800 -0.24(-1.57%)
Apr 21, 2005 15.20 15.38 15.07 15.24 989,500 +0.14(+0.93%)
Apr 20, 2005 15.63 15.69 15.05 15.10 186,800 -0.50(-3.21%)
Apr 19, 2005 15.50 15.60 15.35 15.60 583,900 +0.30(+1.96%)
Apr 18, 2005 15.00 15.36 14.95 15.30 887,200 -0.35(-2.24%)
Apr 15, 2005 16.17 16.17 15.53 15.65 367,600 -0.53(-3.28%)
Apr 14, 2005 16.80 16.87 16.12 16.18 393,000 -0.63(-3.75%)
Apr 13, 2005 17.31 17.31 16.79 16.81 307,000 -0.50(-2.89%)
Apr 12, 2005 17.07 17.31 16.72 17.31 353,600 +0.23(+1.35%)
Apr 11, 2005 17.05 17.14 16.98 17.08 198,600 +0.06(+0.35%)
Apr 08, 2005 17.18 17.18 17.02 17.02 256,800 -0.26(-1.50%)
Apr 07, 2005 17.25 17.39 17.13 17.28 148,700 +0.03(+0.17%)
Apr 06, 2005 17.40 17.48 17.20 17.25 339,900 -0.08(-0.46%)
Apr 05, 2005 17.39 17.43 17.15 17.33 294,900 -0.06(-0.35%)
Apr 04, 2005 18.02 18.05 17.16 17.39 317,800 -0.71(-3.92%)
Apr 01, 2005 17.99 18.16 17.50 18.10 472,000 +0.11(+0.61%)
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%)
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.