Skip to main content

Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.01 15.13 14.84 15.08 354,303 -0.05(-0.31%)
Dec 29, 2005 15.22 15.44 15.01 15.13 300,282 -0.09(-0.62%)
Dec 28, 2005 15.34 15.34 14.86 15.22 735,617 -0.04(-0.26%)
Dec 27, 2005 15.28 15.58 15.24 15.26 294,703 -0.03(-0.21%)
Dec 23, 2005 15.09 15.38 15.09 15.29 355,825 +0.24(+1.57%)
Dec 22, 2005 15.13 15.16 15.00 15.05 318,796 -0.05(-0.31%)
Dec 21, 2005 15.25 15.39 14.96 15.10 365,842 -0.14(-0.93%)
Dec 20, 2005 15.57 15.57 15.20 15.24 349,611 -0.24(-1.58%)
Dec 19, 2005 15.33 15.53 15.23 15.49 1,232,580 +0.28(+1.81%)
Dec 16, 2005 14.90 15.28 14.87 15.21 1,252,615 +0.32(+2.17%)
Dec 15, 2005 14.79 14.94 14.65 14.89 2,306,395 +0.14(+0.96%)
Dec 14, 2005 14.90 14.98 14.59 14.75 2,487,605 -0.07(-0.48%)
Dec 13, 2005 14.79 14.90 14.49 14.82 4,411,292 +1.06(+7.68%)
Dec 12, 2005 13.58 13.88 13.52 13.76 975,665 +0.28(+2.05%)
Dec 09, 2005 13.56 13.67 13.46 13.48 676,397 -0.08(-0.58%)
Dec 08, 2005 13.81 13.82 13.48 13.56 855,197 -0.16(-1.15%)
Dec 07, 2005 13.96 14.00 13.69 13.72 484,282 -0.20(-1.42%)
Dec 06, 2005 13.89 14.00 13.80 13.92 374,719 +0.12(+0.86%)
Dec 05, 2005 13.72 13.87 13.54 13.80 353,922 +0.08(+0.57%)
Dec 02, 2005 13.72 13.80 13.67 13.72 370,027 -0.07(-0.51%)
Dec 01, 2005 13.72 13.80 13.67 13.79 520,676 +0.15(+1.10%)
Nov 30, 2005 13.75 13.82 13.53 13.64 700,998 -0.09(-0.63%)
Nov 29, 2005 13.80 13.89 13.63 13.73 665,618 -0.01(-0.06%)
Nov 28, 2005 13.85 13.86 13.68 13.74 294,576 -0.08(-0.57%)
Nov 25, 2005 13.70 13.82 13.65 13.82 383,596 +0.12(+0.86%)
Nov 23, 2005 13.55 13.72 13.52 13.70 850,125 +0.17(+1.22%)
Nov 22, 2005 13.39 13.74 13.39 13.53 1,049,848 +0.21(+1.60%)
Nov 21, 2005 13.41 13.42 13.30 13.32 223,436 -0.09(-0.71%)
Nov 18, 2005 13.48 13.60 13.39 13.41 310,300 -0.06(-0.47%)
Nov 17, 2005 13.50 13.68 13.38 13.48 689,965 -0.01(-0.06%)
Nov 16, 2005 13.52 13.56 13.21 13.48 1,034,631 -0.04(-0.29%)
Nov 15, 2005 13.45 13.68 13.34 13.52 872,316 +0.11(+0.82%)
Nov 14, 2005 13.60 13.63 13.29 13.41 2,838,358 -0.43(-3.08%)
Nov 11, 2005 13.79 14.04 13.67 13.84 1,249,952 +0.99(+7.67%)
Nov 10, 2005 13.09 13.20 12.78 12.85 2,015,623 -0.21(-1.63%)
Nov 09, 2005 13.88 13.88 12.70 13.07 1,350,004 -0.93(-6.65%)
Nov 08, 2005 14.43 14.43 13.90 14.00 262,620 -0.43(-3.01%)
Nov 07, 2005 14.35 14.59 14.00 14.43 289,630 +0.14(+0.99%)
Nov 04, 2005 14.13 14.32 13.93 14.29 169,543 +0.16(+1.12%)
Nov 03, 2005 14.36 14.51 14.11 14.13 242,331 -0.24(-1.65%)
Nov 02, 2005 14.06 14.37 14.00 14.37 531,201 +0.33(+2.36%)
Nov 01, 2005 13.89 14.08 13.65 14.04 297,366 +0.13(+0.91%)
Oct 31, 2005 13.72 13.91 13.67 13.91 353,288 +0.31(+2.26%)
Oct 28, 2005 12.95 13.60 12.95 13.60 334,648 +0.78(+6.09%)
Oct 27, 2005 12.99 13.01 12.81 12.82 85,215 -0.17(-1.34%)
Oct 26, 2005 12.97 13.21 12.93 13.00 274,287 -0.02(-0.12%)
Oct 25, 2005 13.21 13.22 12.93 13.01 219,632 -0.13(-0.96%)
Oct 24, 2005 12.91 13.26 12.87 13.14 426,203 +0.28(+2.15%)
Oct 21, 2005 12.97 13.00 12.85 12.86 260,211 -0.03(-0.24%)
Oct 20, 2005 13.11 13.18 12.87 12.89 365,716 -0.21(-1.63%)
Oct 19, 2005 13.10 13.27 13.00 13.11 185,774 +0.02(+0.12%)
Oct 18, 2005 13.17 13.20 13.03 13.09 202,640 -0.06(-0.48%)
Oct 17, 2005 13.35 13.35 13.14 13.15 173,854 -0.20(-1.48%)
Oct 14, 2005 13.17 13.50 12.99 13.35 175,503 +0.17(+1.32%)
Oct 13, 2005 13.15 13.30 13.09 13.18 193,129 +0.02(+0.18%)
Oct 12, 2005 13.26 13.30 13.15 13.15 202,133 -0.13(-1.01%)
Oct 11, 2005 13.15 13.55 13.15 13.29 318,796 +0.13(+1.02%)
Oct 10, 2005 13.47 13.47 13.07 13.15 141,772 -0.28(-2.06%)
Oct 07, 2005 13.15 13.55 13.15 13.43 179,180 +0.26(+1.98%)
Oct 06, 2005 13.30 13.30 13.02 13.17 391,965 -0.13(-0.95%)
Oct 05, 2005 13.34 13.34 13.13 13.30 170,557 -0.05(-0.35%)
Oct 04, 2005 13.19 13.55 13.17 13.34 104,490 +0.12(+0.89%)
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.