Celanese Corp (NY: CE )

126.37 +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.00 17.17 16.82 16.96 469,078 -0.12(-0.72%)
Apr 27, 2006 16.83 17.25 16.66 17.08 708,277 +0.23(+1.38%)
Apr 26, 2006 16.76 16.89 16.70 16.85 232,597 +0.08(+0.51%)
Apr 25, 2006 16.98 16.98 16.67 16.77 470,631 -0.22(-1.27%)
Apr 24, 2006 16.83 16.98 16.70 16.98 236,998 +0.15(+0.87%)
Apr 21, 2006 16.61 16.93 16.49 16.83 341,324 +0.22(+1.35%)
Apr 20, 2006 16.60 16.68 16.31 16.61 276,088 +0.01(+0.05%)
Apr 19, 2006 16.19 16.61 16.19 16.60 779,208 +0.47(+2.92%)
Apr 18, 2006 15.88 16.21 15.88 16.13 620,519 +0.34(+2.15%)
Apr 17, 2006 15.64 15.92 15.57 15.79 778,820 +0.15(+0.99%)
Apr 13, 2006 15.64 15.66 15.47 15.64 212,146 +0.00(+0.00%)
Apr 12, 2006 15.45 15.72 15.44 15.64 310,000 +0.23(+1.50%)
Apr 11, 2006 15.74 15.81 15.34 15.41 419,633 -0.08(-0.50%)
Apr 10, 2006 15.54 15.64 15.44 15.48 246,835 +0.01(+0.05%)
Apr 07, 2006 15.59 15.68 15.45 15.47 458,723 -0.12(-0.79%)
Apr 06, 2006 15.87 15.92 15.58 15.60 626,602 -0.27(-1.70%)
Apr 05, 2006 16.23 16.30 15.79 15.87 953,171 -0.36(-2.24%)
Apr 04, 2006 15.91 16.27 15.81 16.23 438,013 +0.33(+2.09%)
Apr 03, 2006 16.21 16.38 15.84 15.90 454,322 -0.30(-1.86%)
Mar 31, 2006 16.10 16.32 15.89 16.20 470,372 +0.10(+0.62%)
Mar 30, 2006 15.78 16.11 15.65 16.10 317,119 +0.32(+2.01%)
Mar 29, 2006 15.68 15.86 15.60 15.78 228,326 +0.21(+1.34%)
Mar 28, 2006 16.01 16.19 15.37 15.58 822,440 -0.49(-3.08%)
Mar 27, 2006 15.90 16.14 15.85 16.07 496,001 +0.16(+1.02%)
Mar 24, 2006 16.15 16.28 15.87 15.91 165,937 -0.21(-1.29%)
Mar 23, 2006 16.42 16.46 16.12 16.12 587,254 -0.39(-2.39%)
Mar 22, 2006 16.29 16.53 16.22 16.51 375,107 +0.27(+1.67%)
Mar 21, 2006 16.32 16.58 16.22 16.24 348,572 -0.02(-0.10%)
Mar 20, 2006 16.34 16.75 16.16 16.26 565,508 +0.02(+0.10%)
Mar 17, 2006 16.77 16.77 16.12 16.24 322,167 -0.52(-3.09%)
Mar 16, 2006 16.61 16.80 16.33 16.76 526,289 +0.15(+0.88%)
Mar 15, 2006 16.07 16.66 16.07 16.61 506,744 +0.59(+3.71%)
Mar 14, 2006 16.05 16.10 15.90 16.02 144,451 -0.11(-0.67%)
Mar 13, 2006 15.95 16.22 15.69 16.12 408,502 +0.19(+1.21%)
Mar 10, 2006 15.68 15.97 15.61 15.93 127,624 +0.25(+1.58%)
Mar 09, 2006 15.80 15.88 15.63 15.68 331,875 -0.04(-0.25%)
Mar 08, 2006 15.75 15.90 15.51 15.72 875,898 -0.11(-0.68%)
Mar 07, 2006 16.49 16.50 15.74 15.83 759,534 -0.38(-2.34%)
Mar 06, 2006 16.77 16.77 16.12 16.21 304,952 -0.58(-3.45%)
Mar 03, 2006 16.80 16.93 16.68 16.79 474,385 -0.13(-0.78%)
Mar 02, 2006 16.49 16.97 16.23 16.92 351,679 +0.39(+2.38%)
Mar 01, 2006 16.57 16.59 16.29 16.53 398,535 -0.01(-0.05%)
Feb 28, 2006 16.89 16.88 16.49 16.53 427,917 -0.36(-2.10%)
Feb 27, 2006 16.69 16.97 16.66 16.89 631,780 +0.27(+1.63%)
Feb 24, 2006 16.66 16.78 16.52 16.62 653,655 -0.06(-0.37%)
Feb 23, 2006 16.77 16.78 16.49 16.68 536,126 +0.02(+0.09%)
Feb 22, 2006 16.52 16.66 16.39 16.66 518,264 +0.15(+0.89%)
Feb 21, 2006 16.57 16.66 16.30 16.52 387,145 +0.12(+0.75%)
Feb 17, 2006 15.93 16.46 15.68 16.39 933,756 +0.42(+2.61%)
Feb 16, 2006 17.00 17.00 15.64 15.98 1,594,789 -0.36(-2.22%)
Feb 15, 2006 15.65 16.71 15.65 16.34 1,545,344 +0.72(+4.60%)
Feb 14, 2006 15.59 15.62 15.10 15.62 888,712 +0.02(+0.15%)
Feb 13, 2006 15.90 15.90 15.55 15.60 290,973 -0.34(-2.13%)
Feb 10, 2006 15.72 15.95 15.49 15.94 267,416 +0.24(+1.53%)
Feb 09, 2006 15.61 15.95 15.61 15.70 428,953 +0.06(+0.40%)
Feb 08, 2006 15.71 15.71 15.57 15.64 394,523 -0.06(-0.39%)
Feb 07, 2006 15.93 15.93 15.54 15.70 667,763 -0.23(-1.46%)
Feb 06, 2006 15.64 16.02 15.58 15.93 841,856 +0.31(+1.98%)
Feb 03, 2006 15.40 16.22 15.07 15.62 689,897 +0.15(+1.00%)
Feb 02, 2006 15.61 15.84 15.37 15.47 609,387 -0.12(-0.79%)
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.