Celanese Corp (NY: CE )

170.92 +1.28 (+0.75%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.75 14.84 14.59 14.84 250,193 +0.09(+0.64%)
Jul 28, 2005 14.75 14.81 14.64 14.75 278,598 -0.07(-0.48%)
Jul 27, 2005 14.51 14.86 14.51 14.82 419,736 +0.31(+2.12%)
Jul 26, 2005 14.51 14.57 14.27 14.51 518,393 +0.00(+0.00%)
Jul 25, 2005 14.51 14.63 14.49 14.51 2,393,386 -0.02(-0.11%)
Jul 22, 2005 14.59 14.59 14.48 14.53 176,264 -0.09(-0.59%)
Jul 21, 2005 14.59 14.75 14.38 14.61 761,359 +0.09(+0.60%)
Jul 20, 2005 14.16 14.57 14.01 14.53 1,411,253 +0.35(+2.45%)
Jul 19, 2005 14.07 14.27 13.93 14.18 633,282 +0.23(+1.64%)
Jul 18, 2005 13.52 14.03 13.52 13.95 609,822 -0.13(-0.95%)
Jul 15, 2005 14.01 14.18 14.01 14.08 357,219 +0.07(+0.51%)
Jul 14, 2005 14.10 14.11 13.84 14.01 448,014 -0.01(-0.06%)
Jul 13, 2005 13.73 14.08 13.72 14.02 858,367 +0.28(+2.07%)
Jul 12, 2005 13.48 13.80 13.41 13.74 1,360,403 +0.38(+2.83%)
Jul 11, 2005 12.93 13.41 12.93 13.36 971,354 +0.56(+4.37%)
Jul 08, 2005 12.70 12.81 12.55 12.80 1,588,151 +0.10(+0.81%)
Jul 07, 2005 12.64 12.70 12.52 12.70 394,501 -0.09(-0.74%)
Jul 06, 2005 12.63 12.80 12.59 12.79 422,906 +0.14(+1.12%)
Jul 05, 2005 12.55 12.66 12.52 12.65 309,413 +0.06(+0.44%)
Jul 01, 2005 12.57 12.62 12.53 12.59 300,663 +0.06(+0.50%)
Jun 30, 2005 12.46 12.59 12.46 12.53 999,505 +0.07(+0.57%)
Jun 29, 2005 12.40 12.51 12.34 12.46 904,399 +0.06(+0.51%)
Jun 28, 2005 12.27 12.43 12.27 12.40 594,352 +0.04(+0.32%)
Jun 27, 2005 12.49 12.49 12.22 12.36 184,760 -0.13(-1.07%)
Jun 24, 2005 12.42 12.50 12.34 12.49 611,217 +0.05(+0.38%)
Jun 23, 2005 12.50 12.54 12.28 12.44 298,507 -0.06(-0.50%)
Jun 22, 2005 12.24 12.51 12.24 12.51 352,401 +0.31(+2.52%)
Jun 21, 2005 12.10 12.30 12.03 12.20 242,331 +0.07(+0.59%)
Jun 20, 2005 12.33 12.42 11.99 12.13 314,739 -0.21(-1.73%)
Jun 17, 2005 12.89 12.89 12.14 12.34 449,409 -0.51(-3.99%)
Jun 16, 2005 12.51 12.92 12.51 12.85 803,332 +0.34(+2.71%)
Jun 15, 2005 12.43 12.51 12.40 12.51 1,699,236 +0.13(+1.08%)
Jun 14, 2005 12.30 12.46 12.26 12.38 670,183 +0.05(+0.38%)
Jun 13, 2005 12.42 12.44 12.25 12.33 189,705 -0.13(-1.01%)
Jun 10, 2005 12.46 12.46 12.41 12.46 300,156 +0.00(+0.00%)
Jun 09, 2005 12.46 12.49 12.42 12.46 624,279 +0.01(+0.06%)
Jun 08, 2005 12.47 12.47 12.41 12.45 729,403 -0.02(-0.19%)
Jun 07, 2005 12.54 12.54 12.37 12.48 313,344 -0.02(-0.19%)
Jun 06, 2005 12.51 12.51 12.46 12.50 374,212 -0.02(-0.19%)
Jun 03, 2005 12.54 12.54 12.46 12.52 248,418 -0.06(-0.44%)
Jun 02, 2005 12.38 12.58 12.33 12.58 422,906 +0.15(+1.21%)
Jun 01, 2005 12.22 12.57 12.22 12.43 579,515 +0.22(+1.81%)
May 31, 2005 12.24 12.25 12.08 12.21 332,111 -0.04(-0.32%)
May 27, 2005 12.30 12.33 11.99 12.25 377,255 -0.07(-0.58%)
May 26, 2005 12.65 12.65 12.15 12.32 419,609 -0.25(-2.01%)
May 25, 2005 12.63 12.70 12.44 12.57 426,330 -0.13(-0.99%)
May 24, 2005 12.81 12.81 12.46 12.70 766,304 -0.12(-0.92%)
May 23, 2005 12.30 12.85 12.23 12.81 959,434 +0.55(+4.50%)
May 20, 2005 12.14 12.36 12.03 12.26 483,267 +0.21(+1.77%)
May 19, 2005 12.18 12.18 11.92 12.05 885,885 +0.50(+4.37%)
May 18, 2005 11.21 11.68 11.10 11.54 811,575 +0.38(+3.39%)
May 17, 2005 11.10 11.17 10.68 11.17 1,021,570 +0.08(+0.71%)
May 16, 2005 11.28 11.44 11.09 11.09 751,594 -0.16(-1.40%)
May 13, 2005 11.71 11.75 11.24 11.25 532,596 -0.47(-3.97%)
May 12, 2005 11.88 12.05 11.58 11.71 977,567 -0.19(-1.59%)
May 11, 2005 11.94 12.02 11.83 11.90 1,035,392 -0.05(-0.40%)
May 10, 2005 12.42 12.78 11.59 11.95 1,796,878 -0.60(-4.78%)
May 09, 2005 12.22 12.62 12.22 12.55 1,065,065 +0.35(+2.84%)
May 06, 2005 12.26 12.44 12.15 12.20 425,443 -0.02(-0.19%)
May 05, 2005 12.00 12.28 11.96 12.22 656,488 +0.23(+1.91%)
May 04, 2005 11.95 11.99 11.83 11.99 727,501 +0.07(+0.59%)
May 03, 2005 11.84 12.10 11.84 11.92 448,141 +0.00(+0.00%)
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.