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 (%)
Jan 31, 2006 20.15 20.48 20.12 20.47 242,900 +0.31(+1.54%)
Jan 30, 2006 20.38 20.49 19.85 20.16 392,500 -0.12(-0.59%)
Jan 27, 2006 20.59 20.60 20.17 20.28 191,900 -0.07(-0.34%)
Jan 26, 2006 20.35 20.51 20.22 20.35 358,400 +0.01(+0.05%)
Jan 25, 2006 20.29 20.52 20.15 20.34 662,900 +0.05(+0.25%)
Jan 24, 2006 19.80 20.31 19.75 20.29 355,600 +0.56(+2.84%)
Jan 23, 2006 19.60 19.86 19.47 19.73 585,000 +0.11(+0.56%)
Jan 20, 2006 20.00 20.00 19.54 19.62 210,000 -0.38(-1.90%)
Jan 19, 2006 19.90 20.10 19.83 20.00 471,000 +0.19(+0.96%)
Jan 18, 2006 20.00 20.23 19.58 19.81 1,367,000 -0.24(-1.20%)
Jan 17, 2006 19.25 20.12 19.12 20.05 1,104,200 +0.91(+4.75%)
Jan 13, 2006 19.09 19.40 19.04 19.14 211,300 +0.12(+0.63%)
Jan 12, 2006 19.27 19.29 18.90 19.02 227,800 -0.25(-1.30%)
Jan 11, 2006 19.41 19.51 19.25 19.27 170,200 -0.23(-1.18%)
Jan 10, 2006 19.28 19.64 19.27 19.50 303,800 +0.12(+0.62%)
Jan 09, 2006 19.74 19.74 19.22 19.38 560,500 -0.35(-1.77%)
Jan 06, 2006 19.83 19.89 19.63 19.73 218,700 -0.04(-0.20%)
Jan 05, 2006 19.80 19.96 19.45 19.77 611,800 -0.03(-0.15%)
Jan 04, 2006 19.77 19.95 19.45 19.80 216,800 +0.03(+0.15%)
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.