Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celanese Corp (NY: CE )

126.90 -3.19 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.838 8.993 8.699 8.877 2,725,936 +0.02(+0.17%)
Nov 26, 2003 8.359 8.933 8.359 8.861 13,151,284 +0.52(+6.20%)
Nov 25, 2003 8.151 8.421 8.151 8.344 6,084,300 +0.12(+1.41%)
Nov 24, 2003 8.112 8.460 8.112 8.228 4,879,763 +0.13(+1.62%)
Nov 21, 2003 8.205 8.166 8.066 8.097 7,202,245 -0.11(-1.32%)
Nov 20, 2003 8.251 8.290 8.151 8.205 8,604,174 -0.10(-1.21%)
Nov 19, 2003 7.942 8.313 7.942 8.305 5,866,588 +0.36(+4.57%)
Nov 18, 2003 7.996 8.058 7.934 7.942 2,610,479 -0.05(-0.68%)
Nov 17, 2003 7.996 8.043 7.934 7.996 3,908,858 -0.03(-0.38%)
Nov 14, 2003 8.050 8.058 8.004 8.027 3,796,377 -0.08(-0.95%)
Nov 13, 2003 8.050 8.174 8.050 8.104 4,178,604 -0.02(-0.19%)
Nov 12, 2003 7.996 8.213 7.903 8.120 3,772,561 +0.08(+0.96%)
Nov 11, 2003 8.128 8.158 8.035 8.043 7,817,199 -0.11(-1.33%)
Nov 10, 2003 8.205 8.205 8.112 8.151 2,969,536 -0.06(-0.75%)
Nov 07, 2003 8.135 8.344 8.089 8.213 5,986,317 +0.08(+0.95%)
Nov 06, 2003 8.104 8.151 8.050 8.135 4,856,335 +0.08(+0.96%)
Nov 05, 2003 8.089 8.213 7.958 8.058 4,271,669 -0.04(-0.48%)
Nov 04, 2003 8.267 8.274 8.035 8.097 8,816,506 -0.26(-3.14%)
Nov 03, 2003 8.305 8.545 8.243 8.359 6,170,350 +0.10(+1.22%)
Oct 31, 2003 8.066 8.274 8.112 8.259 7,658,509 +0.19(+2.39%)
Oct 30, 2003 8.143 8.158 8.019 8.066 5,080,389 +0.05(+0.68%)
Oct 29, 2003 7.919 8.089 7.911 8.012 11,450,357 +0.13(+1.67%)
Oct 28, 2003 8.135 8.406 7.880 7.880 18,526,012 -0.25(-3.13%)
Oct 27, 2003 8.274 8.313 8.012 8.135 13,416,241 -0.06(-0.75%)
Oct 24, 2003 8.112 8.344 7.927 8.197 36,239,164 -0.30(-3.55%)
Oct 23, 2003 10.49 10.89 7.726 8.498 38,724,348 -1.99(-19.00%)
Oct 22, 2003 10.32 10.62 10.27 10.49 6,619,392 +0.10(+0.97%)
Oct 21, 2003 10.41 10.52 10.31 10.39 7,697,470 -0.17(-1.61%)
Oct 20, 2003 10.47 10.62 10.10 10.56 8,850,492 -0.22(-2.01%)
Oct 17, 2003 10.77 11.13 10.70 10.78 19,210,862 +0.01(+0.07%)
Oct 16, 2003 10.70 10.79 10.70 10.77 5,751,130 -0.07(-0.64%)
Oct 15, 2003 10.72 10.92 10.67 10.84 5,849,632 +0.24(+2.26%)
Oct 14, 2003 10.86 10.86 10.53 10.60 12,477,049 -0.58(-5.18%)
Oct 13, 2003 11.13 11.26 11.10 11.18 4,490,805 +0.20(+1.83%)
Oct 10, 2003 10.79 11.01 10.73 10.98 3,395,771 +0.19(+1.72%)
Oct 09, 2003 11.00 11.09 10.65 10.79 4,520,446 -0.08(-0.71%)
Oct 08, 2003 11.09 11.15 10.82 10.87 4,568,467 -0.21(-1.88%)
Oct 07, 2003 10.79 11.26 10.97 11.08 4,530,154 +0.29(+2.65%)
Oct 06, 2003 10.74 11.00 10.74 10.79 2,241,325 -0.05(-0.43%)
Oct 03, 2003 11.34 11.42 10.66 10.84 12,697,609 -0.17(-1.54%)
Oct 02, 2003 10.97 11.08 10.86 11.01 4,638,104 +0.04(+0.35%)
Oct 01, 2003 10.58 11.02 10.58 10.97 5,621,046 +0.41(+3.88%)
Sep 30, 2003 10.62 10.68 10.48 10.56 4,054,086 -0.09(-0.87%)
Sep 29, 2003 10.81 10.99 10.64 10.65 3,064,542 -0.16(-1.50%)
Sep 26, 2003 10.51 11.02 10.34 10.82 13,719,511 +0.49(+4.79%)
Sep 25, 2003 10.70 10.70 10.35 10.32 6,174,777 -0.32(-2.98%)
Sep 24, 2003 10.58 10.72 10.45 10.64 9,863,075 +0.05(+0.51%)
Sep 23, 2003 11.01 11.07 10.54 10.58 17,889,702 -0.50(-4.53%)
Sep 22, 2003 11.06 11.09 11.00 11.09 4,424,404 +0.04(+0.35%)
Sep 19, 2003 10.96 11.23 10.79 11.05 10,604,618 +0.08(+0.70%)
Sep 18, 2003 10.96 10.99 10.57 10.97 8,226,866 +0.02(+0.14%)
Sep 17, 2003 11.28 11.29 10.66 10.96 14,422,352 -0.37(-3.27%)
Sep 16, 2003 10.98 11.33 10.97 11.33 7,049,898 +0.35(+3.17%)
Sep 15, 2003 11.05 11.13 10.93 10.98 6,864,286 -0.07(-0.63%)
Sep 12, 2003 11.22 11.24 11.00 11.05 4,533,131 -0.27(-2.39%)
Sep 11, 2003 11.20 11.32 11.10 11.32 5,315,058 +0.19(+1.74%)
Sep 10, 2003 11.42 11.51 11.08 11.13 6,635,442 -0.29(-2.51%)
Sep 09, 2003 11.49 11.55 11.34 11.41 6,173,482 -0.07(-0.61%)
Sep 08, 2003 11.39 11.70 11.39 11.48 3,010,567 +0.05(+0.40%)
Sep 05, 2003 11.38 11.53 11.32 11.43 2,048,723 +0.00(+0.00%)
Sep 04, 2003 11.43 11.58 11.37 11.43 3,690,628 -0.05(-0.40%)
Sep 03, 2003 11.24 11.51 11.24 11.48 4,710,589 +0.22(+1.99%)
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.