Celanese Corp (NY: CE )

162.99 USD -5.21 (-3.10%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.25 21.35 20.23 20.61 2,964,800 +1.01(+5.15%)
Oct 30, 2006 19.82 19.83 19.44 19.60 1,039,500 -0.19(-0.96%)
Oct 27, 2006 20.08 20.09 19.69 19.79 664,200 -0.31(-1.54%)
Oct 26, 2006 19.81 20.13 19.55 20.10 848,700 +0.39(+1.98%)
Oct 25, 2006 19.75 20.02 19.65 19.71 1,051,600 +0.13(+0.66%)
Oct 24, 2006 19.50 19.75 19.40 19.58 873,800 +0.13(+0.67%)
Oct 23, 2006 19.31 19.58 19.27 19.45 578,700 +0.21(+1.09%)
Oct 20, 2006 19.26 19.41 19.18 19.24 981,500 -0.06(-0.31%)
Oct 19, 2006 18.73 19.50 18.68 19.30 1,546,800 +0.56(+2.99%)
Oct 18, 2006 18.68 18.97 18.66 18.74 921,500 +0.15(+0.81%)
Oct 17, 2006 18.78 18.91 18.54 18.59 631,400 -0.19(-1.01%)
Oct 16, 2006 18.12 18.78 18.12 18.78 857,500 +0.59(+3.24%)
Oct 13, 2006 17.88 18.40 17.81 18.19 654,700 +0.34(+1.90%)
Oct 12, 2006 17.85 18.05 17.79 17.85 896,000 +0.01(+0.06%)
Oct 11, 2006 17.88 17.96 17.80 17.84 376,500 -0.09(-0.50%)
Oct 10, 2006 18.10 18.22 17.87 17.93 420,500 -0.10(-0.55%)
Oct 09, 2006 18.02 18.11 17.95 18.03 477,100 -0.03(-0.17%)
Oct 06, 2006 18.36 18.28 17.98 18.06 483,600 -0.29(-1.58%)
Oct 05, 2006 17.77 18.48 17.77 18.35 880,700 +0.57(+3.21%)
Oct 04, 2006 17.82 17.96 17.55 17.78 791,400 -0.01(-0.06%)
Oct 03, 2006 17.58 18.00 17.45 17.79 1,001,000 +0.20(+1.14%)
Oct 02, 2006 17.91 17.91 17.50 17.59 937,100 -0.31(-1.73%)
Sep 29, 2006 18.00 18.09 17.89 17.90 604,600 -0.11(-0.61%)
Sep 28, 2006 18.33 18.39 17.96 18.01 688,600 -0.22(-1.21%)
Sep 27, 2006 18.20 18.38 18.18 18.23 793,900 -0.09(-0.49%)
Sep 26, 2006 18.35 18.49 18.24 18.32 956,700 +0.00(+0.00%)
Sep 25, 2006 17.91 18.50 17.91 18.32 828,400 +0.18(+0.99%)
Sep 22, 2006 18.43 18.45 18.10 18.14 402,200 -0.33(-1.79%)
Sep 21, 2006 18.21 18.82 18.12 18.47 971,000 +0.22(+1.21%)
Sep 20, 2006 17.85 18.28 17.85 18.25 1,547,300 +0.40(+2.24%)
Sep 19, 2006 18.05 18.09 17.65 17.85 614,600 -0.20(-1.11%)
Sep 18, 2006 18.21 18.27 17.65 18.05 572,100 +0.14(+0.78%)
Sep 15, 2006 18.01 18.04 17.84 17.91 894,900 +0.07(+0.39%)
Sep 14, 2006 17.90 18.08 17.75 17.84 807,300 -0.15(-0.83%)
Sep 13, 2006 18.22 18.25 17.96 17.99 585,400 -0.21(-1.15%)
Sep 12, 2006 18.17 18.29 18.12 18.20 353,900 +0.03(+0.17%)
Sep 11, 2006 18.05 18.19 17.76 18.17 261,900 +0.13(+0.72%)
Sep 08, 2006 17.93 18.18 17.85 18.04 187,200 +0.23(+1.29%)
Sep 07, 2006 17.89 17.92 17.57 17.81 539,800 -0.05(-0.28%)
Sep 06, 2006 18.41 18.41 17.84 17.86 750,800 -0.61(-3.30%)
Sep 05, 2006 18.65 18.75 18.38 18.47 517,800 -0.22(-1.18%)
Sep 01, 2006 18.52 18.79 18.33 18.69 391,700 +0.20(+1.08%)
Aug 31, 2006 18.65 18.84 18.38 18.49 589,500 -0.10(-0.54%)
Aug 30, 2006 18.52 18.73 18.45 18.59 644,300 -0.11(-0.59%)
Aug 29, 2006 18.39 18.74 18.35 18.70 417,800 +0.31(+1.69%)
Aug 28, 2006 18.19 18.43 18.19 18.39 290,800 +0.15(+0.82%)
Aug 25, 2006 18.25 18.38 18.23 18.24 174,000 -0.05(-0.27%)
Aug 24, 2006 18.34 18.45 18.24 18.29 1,334,600 -0.08(-0.44%)
Aug 23, 2006 18.63 18.70 18.29 18.37 447,900 -0.32(-1.71%)
Aug 22, 2006 18.50 18.70 18.50 18.69 361,900 +0.09(+0.48%)
Aug 21, 2006 18.95 18.95 18.55 18.60 693,500 -0.46(-2.41%)
Aug 18, 2006 19.00 19.07 18.61 19.06 397,500 +0.06(+0.32%)
Aug 17, 2006 18.62 19.12 18.59 19.00 931,900 +0.42(+2.26%)
Aug 16, 2006 18.41 18.70 18.41 18.58 644,500 +0.17(+0.92%)
Aug 15, 2006 18.17 18.47 18.05 18.41 646,400 +0.42(+2.33%)
Aug 14, 2006 18.20 18.38 17.92 17.99 577,300 -0.01(-0.06%)
Aug 11, 2006 18.29 18.37 17.85 18.00 639,400 -0.35(-1.91%)
Aug 10, 2006 18.18 18.38 17.99 18.35 695,400 +0.15(+0.82%)
Aug 09, 2006 18.47 18.50 18.13 18.20 1,300,600 -0.17(-0.93%)
Aug 08, 2006 17.90 18.44 17.90 18.37 1,167,400 +0.48(+2.68%)
Aug 07, 2006 17.70 17.90 17.61 17.89 629,800 +0.19(+1.07%)
Aug 04, 2006 17.50 17.72 17.45 17.70 701,900 +0.35(+2.02%)
Aug 03, 2006 17.59 17.65 17.30 17.35 1,126,500 -0.38(-2.14%)
Aug 02, 2006 17.25 18.02 17.25 17.73 1,277,400 +0.48(+2.78%)
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.