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 (%)
Feb 28, 2006 21.86 21.85 21.35 21.40 330,600 -0.46(-2.10%)
Feb 27, 2006 21.60 21.96 21.57 21.86 488,100 +0.35(+1.63%)
Feb 24, 2006 21.57 21.72 21.38 21.51 505,000 -0.08(-0.37%)
Feb 23, 2006 21.70 21.72 21.34 21.59 414,200 +0.02(+0.09%)
Feb 22, 2006 21.38 21.57 21.22 21.57 400,400 +0.19(+0.89%)
Feb 21, 2006 21.45 21.56 21.10 21.38 299,100 +0.16(+0.75%)
Feb 17, 2006 20.62 21.31 20.30 21.22 721,400 +0.54(+2.61%)
Feb 16, 2006 22.00 22.00 20.25 20.68 1,232,100 -0.47(-2.22%)
Feb 15, 2006 20.26 21.63 20.26 21.15 1,193,900 +0.93(+4.60%)
Feb 14, 2006 20.18 20.22 19.55 20.22 686,600 +0.03(+0.15%)
Feb 13, 2006 20.58 20.58 20.13 20.19 224,800 -0.44(-2.13%)
Feb 10, 2006 20.35 20.65 20.05 20.63 206,600 +0.31(+1.53%)
Feb 09, 2006 20.20 20.65 20.20 20.32 331,400 +0.08(+0.40%)
Feb 08, 2006 20.33 20.33 20.15 20.24 304,800 -0.08(-0.39%)
Feb 07, 2006 20.62 20.62 20.12 20.32 515,900 -0.30(-1.45%)
Feb 06, 2006 20.25 20.74 20.16 20.62 650,400 +0.40(+1.98%)
Feb 03, 2006 19.93 21.00 19.50 20.22 533,000 +0.20(+1.00%)
Feb 02, 2006 20.21 20.50 19.90 20.02 470,800 -0.16(-0.79%)
Feb 01, 2006 20.35 20.49 20.16 20.18 419,100 -0.29(-1.42%)
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%)
Jan 03, 2006 19.35 19.84 18.90 19.77 651,700 +0.65(+3.40%)
Dec 30, 2005 19.04 19.19 18.82 19.12 279,400 -0.06(-0.31%)
Dec 29, 2005 19.30 19.58 19.04 19.18 236,800 -0.12(-0.62%)
Dec 28, 2005 19.45 19.45 18.84 19.30 580,100 -0.05(-0.26%)
Dec 27, 2005 19.38 19.76 19.33 19.35 232,400 -0.04(-0.21%)
Dec 23, 2005 19.13 19.50 19.13 19.39 280,600 +0.30(+1.57%)
Dec 22, 2005 19.19 19.23 19.02 19.09 251,400 -0.06(-0.31%)
Dec 21, 2005 19.34 19.51 18.97 19.15 288,500 -0.18(-0.93%)
Dec 20, 2005 19.75 19.75 19.27 19.33 275,700 -0.31(-1.58%)
Dec 19, 2005 19.44 19.69 19.31 19.64 972,000 +0.35(+1.81%)
Dec 16, 2005 18.90 19.38 18.86 19.29 987,800 +0.41(+2.17%)
Dec 15, 2005 18.75 18.95 18.58 18.88 1,818,800 +0.18(+0.96%)
Dec 14, 2005 18.90 18.99 18.50 18.70 1,961,700 -0.09(-0.48%)
Dec 13, 2005 18.75 18.90 18.38 18.79 3,478,700 +1.34(+7.68%)
Dec 12, 2005 17.22 17.60 17.15 17.45 769,400 +0.35(+2.05%)
Dec 09, 2005 17.20 17.34 17.07 17.10 533,400 -0.10(-0.58%)
Dec 08, 2005 17.51 17.53 17.10 17.20 674,400 -0.20(-1.15%)
Dec 07, 2005 17.70 17.75 17.36 17.40 381,900 -0.25(-1.42%)
Dec 06, 2005 17.61 17.75 17.50 17.65 295,500 +0.15(+0.86%)
Dec 05, 2005 17.40 17.59 17.17 17.50 279,100 +0.10(+0.57%)
Dec 02, 2005 17.40 17.50 17.33 17.40 291,800 -0.09(-0.51%)
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.