Celanese Corp (NY: CE )

170.80 +1.16 (+0.68%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.97 24.49 23.97 24.32 1,345,186 +0.30(+1.25%)
Mar 29, 2007 24.34 24.46 23.85 24.02 1,391,217 -0.28(-1.14%)
Mar 28, 2007 23.87 24.41 23.87 24.30 1,227,254 +0.02(+0.10%)
Mar 27, 2007 24.29 24.38 24.01 24.27 1,408,590 -0.02(-0.07%)
Mar 26, 2007 24.49 24.56 24.14 24.29 864,327 -0.02(-0.10%)
Mar 23, 2007 24.51 24.60 24.05 24.31 935,467 -0.35(-1.41%)
Mar 22, 2007 25.23 25.23 24.09 24.66 1,589,419 +0.32(+1.30%)
Mar 21, 2007 24.04 24.45 24.00 24.34 1,607,680 +0.31(+1.28%)
Mar 20, 2007 24.01 24.06 23.85 24.04 1,359,769 +0.21(+0.86%)
Mar 19, 2007 23.78 24.02 23.73 23.83 1,309,045 +0.08(+0.33%)
Mar 16, 2007 23.82 23.94 23.69 23.75 936,989 -0.10(-0.43%)
Mar 15, 2007 23.83 24.13 23.63 23.85 1,122,003 -0.12(-0.49%)
Mar 14, 2007 24.13 24.17 23.65 23.97 1,500,526 -0.06(-0.23%)
Mar 13, 2007 24.15 24.53 23.98 24.03 2,269,748 -0.12(-0.49%)
Mar 12, 2007 23.75 24.29 23.70 24.15 3,247,062 +0.34(+1.42%)
Mar 09, 2007 23.94 24.04 23.68 23.81 878,403 +0.01(+0.03%)
Mar 08, 2007 23.74 23.89 23.63 23.80 2,355,597 +0.21(+0.90%)
Mar 07, 2007 23.93 23.93 23.49 23.59 2,380,959 -0.16(-0.66%)
Mar 06, 2007 23.69 24.00 23.26 23.74 3,156,267 +0.62(+2.66%)
Mar 05, 2007 22.66 23.66 22.59 23.13 5,406,740 +0.79(+3.53%)
Mar 02, 2007 22.32 22.59 22.16 22.34 1,992,037 +0.02(+0.11%)
Mar 01, 2007 22.28 22.47 21.69 22.32 1,904,253 -0.22(-0.98%)
Feb 28, 2007 22.99 23.00 22.28 22.54 1,690,739 -0.45(-1.96%)
Feb 27, 2007 22.87 23.10 22.30 22.99 2,394,020 -0.50(-2.12%)
Feb 26, 2007 23.39 23.61 23.23 23.48 1,935,045 +0.12(+0.51%)
Feb 23, 2007 22.96 23.56 22.91 23.37 1,402,757 +0.35(+1.51%)
Feb 22, 2007 23.56 23.63 22.88 23.02 1,675,522 -0.54(-2.31%)
Feb 21, 2007 23.40 23.74 23.34 23.56 1,762,386 +0.16(+0.68%)
Feb 20, 2007 23.11 23.50 22.95 23.40 1,478,335 +0.30(+1.29%)
Feb 16, 2007 22.96 23.26 22.93 23.11 1,299,535 +0.15(+0.65%)
Feb 15, 2007 22.66 23.23 22.66 22.96 1,708,873 +0.30(+1.32%)
Feb 14, 2007 22.93 23.03 22.51 22.66 1,919,753 -0.21(-0.90%)
Feb 13, 2007 22.57 23.02 22.57 22.86 2,560,190 +0.36(+1.61%)
Feb 12, 2007 22.43 22.61 22.26 22.50 1,629,543 +0.13(+0.56%)
Feb 09, 2007 22.40 22.53 22.08 22.37 3,629,010 +0.20(+0.92%)
Feb 08, 2007 21.92 22.18 21.70 22.17 2,178,953 +0.37(+1.70%)
Feb 07, 2007 22.28 22.47 21.66 21.80 4,102,006 -0.17(-0.75%)
Feb 06, 2007 22.21 22.64 21.54 21.96 7,266,009 +1.01(+4.82%)
Feb 05, 2007 21.07 21.37 20.89 20.95 2,981,398 -0.09(-0.41%)
Feb 02, 2007 20.88 21.09 20.70 21.04 952,840 +0.16(+0.76%)
Feb 01, 2007 20.90 21.09 20.82 20.88 795,343 +0.18(+0.88%)
Jan 31, 2007 20.60 20.70 20.42 20.70 668,662 +0.10(+0.50%)
Jan 30, 2007 19.81 20.72 19.81 20.60 1,074,196 +0.08(+0.38%)
Jan 29, 2007 20.35 20.53 20.24 20.52 834,908 +0.20(+0.97%)
Jan 26, 2007 20.24 20.43 19.85 20.32 1,290,278 +0.02(+0.12%)
Jan 25, 2007 20.53 20.70 20.25 20.30 1,101,333 -0.21(-1.04%)
Jan 24, 2007 20.30 20.70 20.24 20.51 1,234,735 +0.21(+1.05%)
Jan 23, 2007 20.10 20.38 20.01 20.30 795,597 +0.19(+0.94%)
Jan 22, 2007 19.98 20.15 19.60 20.11 1,426,216 +0.21(+1.07%)
Jan 19, 2007 19.95 19.97 19.73 19.90 618,192 -0.03(-0.16%)
Jan 18, 2007 20.34 20.39 19.83 19.93 860,016 -0.42(-2.05%)
Jan 17, 2007 20.18 20.39 19.71 20.35 865,976 +0.09(+0.47%)
Jan 16, 2007 20.13 20.31 20.00 20.25 742,971 +0.22(+1.10%)
Jan 12, 2007 19.38 20.22 19.38 20.03 1,320,712 +0.50(+2.58%)
Jan 11, 2007 19.40 19.68 19.32 19.53 1,497,103 -0.03(-0.16%)
Jan 10, 2007 19.64 19.65 19.34 19.56 1,327,940 -0.09(-0.48%)
Jan 09, 2007 19.60 19.79 19.49 19.65 1,134,049 -0.01(-0.04%)
Jan 08, 2007 19.71 19.71 19.45 19.66 1,460,455 -0.10(-0.52%)
Jan 05, 2007 19.64 19.85 19.45 19.76 1,981,004 -0.11(-0.56%)
Jan 04, 2007 19.96 20.09 19.76 19.87 1,271,637 -0.09(-0.43%)
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.