Celanese Corp (NY: CE )

168.63 USD +0.24 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 19.20 19.21 18.92 19.21 427,600 +0.01(+0.05%)
Jul 28, 2006 18.83 19.36 18.81 19.20 789,100 +0.39(+2.07%)
Jul 27, 2006 19.45 19.58 18.78 18.81 964,500 -0.63(-3.24%)
Jul 26, 2006 19.54 19.55 19.15 19.44 360,700 -0.14(-0.72%)
Jul 25, 2006 19.58 19.73 19.39 19.58 606,400 +0.15(+0.77%)
Jul 24, 2006 18.87 19.57 18.72 19.43 1,633,100 +0.58(+3.08%)
Jul 21, 2006 19.35 19.35 18.80 18.85 509,500 -0.53(-2.73%)
Jul 20, 2006 19.54 19.65 19.37 19.38 497,000 -0.11(-0.56%)
Jul 19, 2006 19.09 19.72 19.09 19.49 1,005,000 +0.49(+2.58%)
Jul 18, 2006 19.30 19.46 18.80 19.00 724,000 -0.25(-1.30%)
Jul 17, 2006 19.44 19.59 19.00 19.25 705,200 -0.26(-1.33%)
Jul 14, 2006 19.65 19.70 19.41 19.51 666,000 -0.14(-0.71%)
Jul 13, 2006 20.07 20.15 19.61 19.65 561,700 -0.49(-2.43%)
Jul 12, 2006 20.47 20.53 20.08 20.14 501,600 -0.36(-1.76%)
Jul 11, 2006 20.58 20.70 20.35 20.50 559,800 -0.12(-0.58%)
Jul 10, 2006 20.64 20.70 20.46 20.62 650,100 +0.19(+0.93%)
Jul 07, 2006 20.44 20.53 20.18 20.43 577,900 +0.04(+0.20%)
Jul 06, 2006 20.48 20.57 20.23 20.39 471,200 -0.08(-0.39%)
Jul 05, 2006 20.48 20.64 20.11 20.47 451,800 -0.11(-0.53%)
Jul 03, 2006 20.43 20.66 20.43 20.58 459,100 +0.16(+0.78%)
Jun 30, 2006 20.42 20.57 20.17 20.42 1,518,500 +0.03(+0.15%)
Jun 29, 2006 20.21 20.42 19.99 20.39 819,400 +0.39(+1.95%)
Jun 28, 2006 20.10 20.13 19.75 20.00 328,000 +0.00(+0.00%)
Jun 27, 2006 20.10 20.29 19.75 20.00 536,300 +0.02(+0.10%)
Jun 26, 2006 20.09 20.20 19.89 19.98 441,100 -0.01(-0.05%)
Jun 23, 2006 19.88 20.12 19.60 19.99 859,600 +0.12(+0.60%)
Jun 22, 2006 19.58 19.92 19.46 19.87 960,000 +0.30(+1.53%)
Jun 21, 2006 19.70 19.77 19.15 19.57 597,100 +0.37(+1.93%)
Jun 20, 2006 19.29 19.62 19.20 19.20 931,600 -0.05(-0.26%)
Jun 19, 2006 19.74 19.80 19.15 19.25 383,400 -0.45(-2.28%)
Jun 16, 2006 19.69 19.80 19.31 19.70 904,800 +0.00(+0.00%)
Jun 15, 2006 19.09 19.87 19.00 19.70 1,118,100 +0.72(+3.79%)
Jun 14, 2006 18.85 19.07 18.82 18.98 688,800 +0.14(+0.74%)
Jun 13, 2006 18.64 18.99 18.61 18.84 787,200 +0.18(+0.96%)
Jun 12, 2006 18.95 19.10 18.59 18.66 501,200 -0.25(-1.32%)
Jun 09, 2006 19.12 19.32 18.86 18.91 974,200 -0.23(-1.20%)
Jun 08, 2006 19.70 19.70 18.50 19.14 1,930,200 +0.01(+0.05%)
Jun 07, 2006 19.90 19.96 19.11 19.13 767,000 -0.75(-3.77%)
Jun 06, 2006 20.09 20.23 19.54 19.88 1,017,500 -0.11(-0.55%)
Jun 05, 2006 20.46 20.46 19.87 19.99 552,200 -0.47(-2.30%)
Jun 02, 2006 20.25 20.51 20.15 20.46 963,200 +0.25(+1.24%)
Jun 01, 2006 19.97 20.25 19.75 20.21 1,401,100 +0.50(+2.54%)
May 31, 2006 19.90 19.90 19.60 19.71 1,789,200 +0.68(+3.57%)
May 30, 2006 19.55 19.55 19.00 19.03 898,800 -0.58(-2.96%)
May 26, 2006 19.64 19.87 19.43 19.61 1,038,600 +0.03(+0.15%)
May 25, 2006 19.25 19.67 19.25 19.58 1,493,700 +0.42(+2.19%)
May 24, 2006 19.82 19.91 18.92 19.16 2,008,800 -0.65(-3.28%)
May 23, 2006 19.90 20.16 19.75 19.81 1,221,900 +0.00(+0.00%)
May 22, 2006 20.60 20.60 19.37 19.81 1,806,500 -0.79(-3.83%)
May 19, 2006 20.50 20.72 20.21 20.60 1,897,900 +0.33(+1.63%)
May 18, 2006 20.40 20.79 20.15 20.27 1,784,400 -0.13(-0.64%)
May 17, 2006 21.00 21.08 20.37 20.40 1,446,900 -0.66(-3.13%)
May 16, 2006 20.85 21.23 20.80 21.06 1,404,400 +0.33(+1.59%)
May 15, 2006 21.00 21.00 20.34 20.73 1,587,900 -0.09(-0.43%)
May 12, 2006 21.54 21.55 20.53 20.82 2,374,500 -0.72(-3.34%)
May 11, 2006 21.29 21.67 21.29 21.54 3,782,400 +0.27(+1.27%)
May 10, 2006 21.20 21.72 21.15 21.27 6,175,500 -1.15(-5.13%)
May 09, 2006 22.65 22.71 22.15 22.42 421,700 -0.31(-1.36%)
May 08, 2006 22.53 22.75 22.36 22.73 441,600 +0.23(+1.02%)
May 05, 2006 22.50 22.71 22.46 22.50 501,600 +0.06(+0.27%)
May 04, 2006 22.51 22.69 22.33 22.44 651,700 -0.07(-0.31%)
May 03, 2006 22.14 22.73 22.14 22.51 747,500 +0.43(+1.95%)
May 02, 2006 22.01 22.26 22.01 22.08 450,300 +0.07(+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.