Skip to main content

Celanese Corp (NY: CE )

125.97 -1.05 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 20.18 20.28 20.01 20.28 682,519 +0.10(+0.50%)
Jan 30, 2007 19.41 20.30 19.41 20.18 1,096,458 +0.08(+0.38%)
Jan 29, 2007 19.93 20.12 19.83 20.10 852,211 +0.19(+0.97%)
Jan 26, 2007 19.83 20.02 19.45 19.91 1,317,018 +0.02(+0.12%)
Jan 25, 2007 20.11 20.28 19.84 19.89 1,124,157 -0.21(-1.04%)
Jan 24, 2007 19.89 20.28 19.82 20.09 1,260,325 +0.21(+1.05%)
Jan 23, 2007 19.69 19.96 19.61 19.89 812,085 +0.19(+0.94%)
Jan 22, 2007 19.58 19.74 19.21 19.70 1,455,774 +0.21(+1.07%)
Jan 19, 2007 19.55 19.56 19.33 19.49 631,003 -0.03(-0.16%)
Jan 18, 2007 19.92 19.97 19.42 19.52 877,839 -0.41(-2.05%)
Jan 17, 2007 19.77 19.97 19.31 19.93 883,923 +0.09(+0.47%)
Jan 16, 2007 19.72 19.89 19.59 19.84 758,369 +0.22(+1.10%)
Jan 12, 2007 18.98 19.81 18.98 19.62 1,348,083 +0.49(+2.59%)
Jan 11, 2007 19.01 19.28 18.93 19.13 1,528,129 -0.03(-0.16%)
Jan 10, 2007 19.24 19.25 18.94 19.16 1,355,460 -0.09(-0.48%)
Jan 09, 2007 19.21 19.39 19.10 19.25 1,157,552 -0.01(-0.04%)
Jan 08, 2007 19.31 19.31 19.05 19.26 1,490,722 -0.10(-0.52%)
Jan 05, 2007 19.24 19.45 19.06 19.36 2,022,059 -0.11(-0.56%)
Jan 04, 2007 19.55 19.68 19.36 19.47 1,297,991 -0.08(-0.43%)
Jan 03, 2007 20.06 20.09 19.32 19.55 1,965,237 -0.44(-2.20%)
Dec 29, 2006 19.97 20.15 19.86 19.99 1,029,151 +0.07(+0.35%)
Dec 28, 2006 20.34 20.34 19.66 19.92 1,431,310 +0.28(+1.42%)
Dec 27, 2006 19.28 19.65 19.28 19.65 784,127 +0.25(+1.31%)
Dec 26, 2006 19.43 19.61 19.33 19.39 1,093,351 -0.04(-0.20%)
Dec 22, 2006 19.33 19.68 19.29 19.43 1,477,390 +0.06(+0.32%)
Dec 21, 2006 19.72 19.82 19.26 19.37 1,461,210 -0.52(-2.60%)
Dec 20, 2006 19.89 20.09 19.66 19.89 1,849,650 -0.02(-0.08%)
Dec 19, 2006 19.40 19.90 19.31 19.90 3,485,082 +0.56(+2.88%)
Dec 18, 2006 19.82 19.82 19.24 19.35 1,762,280 -0.28(-1.42%)
Dec 15, 2006 19.32 19.70 19.32 19.62 2,474,699 +0.29(+1.52%)
Dec 14, 2006 18.54 19.84 18.40 19.33 4,544,651 +0.94(+5.13%)
Dec 13, 2006 18.11 18.43 17.82 18.39 4,305,452 +0.88(+5.03%)
Dec 12, 2006 17.66 17.73 17.43 17.51 1,347,565 -0.22(-1.26%)
Dec 11, 2006 17.78 17.89 17.65 17.73 1,240,003 -0.03(-0.17%)
Dec 08, 2006 17.99 18.00 17.66 17.76 1,615,369 -0.16(-0.90%)
Dec 07, 2006 17.89 18.26 17.85 17.92 3,222,196 +0.25(+1.44%)
Dec 06, 2006 17.56 17.86 17.53 17.67 4,347,389 +0.18(+1.02%)
Dec 05, 2006 16.97 17.55 16.93 17.49 2,993,741 +0.53(+3.14%)
Dec 04, 2006 16.84 17.08 16.84 16.96 2,562,716 -0.01(-0.05%)
Dec 01, 2006 16.96 17.16 16.81 16.97 2,023,224 -0.03(-0.18%)
Nov 30, 2006 17.04 17.25 16.93 17.00 1,978,180 +0.09(+0.50%)
Nov 29, 2006 16.97 17.19 16.82 16.91 2,122,891 +0.05(+0.27%)
Nov 28, 2006 16.69 16.91 16.63 16.87 3,278,890 +0.26(+1.54%)
Nov 27, 2006 16.92 16.92 16.52 16.61 2,453,213 -0.02(-0.14%)
Nov 24, 2006 16.61 16.66 16.43 16.63 381,579 +0.02(+0.14%)
Nov 22, 2006 16.55 16.66 16.31 16.61 1,169,589 +0.13(+0.80%)
Nov 21, 2006 16.35 16.51 16.26 16.48 2,707,168 +0.23(+1.43%)
Nov 20, 2006 16.19 16.41 16.01 16.25 2,602,583 +0.12(+0.72%)
Nov 17, 2006 15.76 16.13 15.64 16.13 3,006,037 +0.32(+2.00%)
Nov 16, 2006 15.79 15.85 15.71 15.81 1,673,486 +0.02(+0.15%)
Nov 15, 2006 15.41 15.84 15.37 15.79 2,540,194 +0.42(+2.77%)
Nov 14, 2006 15.51 15.61 15.13 15.37 3,512,134 -0.14(-0.90%)
Nov 13, 2006 15.45 15.57 15.39 15.51 2,614,621 +0.05(+0.30%)
Nov 10, 2006 15.72 15.76 15.42 15.46 2,629,247 -0.19(-1.19%)
Nov 09, 2006 15.71 15.81 15.51 15.64 5,901,536 +0.00(+0.00%)
Nov 08, 2006 15.37 15.67 15.19 15.64 10,090,754 -0.55(-3.39%)
Nov 07, 2006 16.30 16.38 16.18 16.19 1,254,112 -0.11(-0.66%)
Nov 06, 2006 16.26 16.38 16.17 16.30 1,022,549 +0.12(+0.72%)
Nov 03, 2006 16.38 16.49 16.11 16.19 1,137,748 -0.09(-0.57%)
Nov 02, 2006 16.08 16.38 16.08 16.28 1,485,285 +0.18(+1.10%)
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.