Celanese Corp (NY: CE )

171.86 +2.22 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Feb 26, 2004 11.64 11.84 11.64 11.77 6,329,273 +0.08(+0.68%)
Feb 25, 2004 11.64 11.73 11.63 11.69 1,597,535 +0.06(+0.47%)
Feb 24, 2004 11.33 11.71 11.33 11.63 2,580,809 +0.25(+2.22%)
Feb 23, 2004 11.40 11.53 11.34 11.38 2,498,637 +0.17(+1.48%)
Feb 20, 2004 11.40 11.44 11.21 11.21 1,999,011 -0.19(-1.66%)
Feb 19, 2004 11.46 11.59 11.38 11.40 1,444,857 +0.02(+0.21%)
Feb 18, 2004 11.39 11.50 11.38 11.38 1,263,267 -0.09(-0.76%)
Feb 17, 2004 11.43 11.60 11.32 11.47 964,379 +0.10(+0.90%)
Feb 13, 2004 11.36 11.41 11.28 11.36 1,710,775 +0.10(+0.91%)
Feb 12, 2004 10.95 11.32 10.93 11.26 2,455,903 +0.26(+2.37%)
Feb 11, 2004 10.73 11.06 10.73 11.00 1,680,341 +0.13(+1.16%)
Feb 10, 2004 10.66 10.95 10.66 10.87 3,443,742 +0.00(+0.00%)
Feb 09, 2004 11.06 11.06 10.86 10.87 1,432,811 -0.27(-2.41%)
Feb 06, 2004 10.89 11.14 10.79 11.14 2,232,212 +0.13(+1.22%)
Feb 05, 2004 11.11 11.11 10.93 11.01 1,184,139 -0.10(-0.92%)
Feb 04, 2004 10.92 11.20 10.88 11.11 1,721,934 +0.03(+0.28%)
Feb 03, 2004 11.21 11.34 10.90 11.08 1,936,368 -0.12(-1.06%)
Feb 02, 2004 11.24 11.42 11.13 11.20 2,813,250 +0.06(+0.57%)
Jan 30, 2004 11.08 11.23 10.94 11.13 3,122,663 -0.01(-0.07%)
Jan 29, 2004 11.21 11.27 11.12 11.14 2,221,434 -0.01(-0.07%)
Jan 28, 2004 11.36 11.45 11.09 11.15 1,657,769 -0.21(-1.81%)
Jan 27, 2004 11.47 11.52 11.36 11.36 1,795,230 -0.09(-0.76%)
Jan 26, 2004 11.16 11.48 11.13 11.44 2,303,479 +0.31(+2.76%)
Jan 23, 2004 11.31 11.36 10.99 11.13 14,104,800 -0.16(-1.40%)
Jan 22, 2004 11.16 11.43 11.16 11.29 1,803,345 +0.16(+1.42%)
Jan 21, 2004 11.13 11.18 10.91 11.13 2,146,490 +0.02(+0.14%)
Jan 20, 2004 11.29 11.38 11.10 11.12 2,599,323 -0.17(-1.47%)
Jan 16, 2004 11.21 11.32 11.13 11.28 2,591,461 +0.01(+0.07%)
Jan 15, 2004 11.47 11.52 11.28 11.28 2,815,152 -0.18(-1.58%)
Jan 14, 2004 11.37 11.49 11.37 11.46 2,288,769 +0.09(+0.76%)
Jan 13, 2004 11.52 11.54 11.36 11.37 4,226,532 -0.19(-1.64%)
Jan 12, 2004 11.48 11.59 11.44 11.56 3,878,823 +0.06(+0.48%)
Jan 09, 2004 11.43 11.61 11.43 11.51 3,156,647 -0.05(-0.41%)
Jan 08, 2004 11.77 11.80 11.56 11.55 3,599,210 -0.23(-1.94%)
Jan 07, 2004 11.78 11.88 11.69 11.78 2,809,699 +0.00(+0.00%)
Jan 06, 2004 11.80 11.80 11.70 11.78 3,831,650 -0.02(-0.13%)
Jan 05, 2004 11.70 11.80 11.67 11.80 2,452,479 +0.17(+1.49%)
Jan 02, 2004 11.67 11.71 11.55 11.62 3,058,624 -0.08(-0.67%)
Dec 31, 2003 11.58 11.71 11.58 11.70 3,870,961 +0.13(+1.16%)
Dec 30, 2003 11.47 11.62 11.43 11.57 3,796,270 -0.01(-0.07%)
Dec 29, 2003 11.41 11.63 11.40 11.58 2,392,625 +0.17(+1.45%)
Dec 26, 2003 11.32 11.43 11.32 11.41 1,739,687 +0.07(+0.63%)
Dec 24, 2003 11.32 11.36 11.28 11.34 2,905,186 +0.00(+0.00%)
Dec 23, 2003 11.25 11.36 11.25 11.34 3,925,996 +0.12(+1.05%)
Dec 22, 2003 11.02 11.22 11.00 11.22 6,882,793 +0.21(+1.86%)
Dec 19, 2003 10.89 11.04 10.81 11.02 8,279,717 +0.13(+1.23%)
Dec 18, 2003 10.77 10.95 10.77 10.88 8,286,565 +0.07(+0.66%)
Dec 17, 2003 10.91 10.92 10.70 10.81 7,142,751 -0.18(-1.65%)
Dec 16, 2003 10.76 11.04 10.66 10.99 16,811,784 +0.27(+2.50%)
Dec 15, 2003 10.65 11.26 10.61 10.72 51,198,108 +0.08(+0.74%)
Dec 12, 2003 10.13 10.65 9.739 10.65 23,558,766 +0.51(+5.06%)
Dec 11, 2003 9.345 10.64 9.345 10.13 41,848,756 +1.09(+12.03%)
Dec 10, 2003 8.714 9.069 8.651 9.045 11,232,457 +0.33(+3.80%)
Dec 09, 2003 8.840 8.895 8.667 8.714 7,627,667 -0.21(-2.30%)
Dec 08, 2003 8.872 8.887 8.753 8.919 3,853,081 +0.01(+0.09%)
Dec 05, 2003 8.990 8.990 8.840 8.911 2,641,931 -0.08(-0.88%)
Dec 04, 2003 8.745 9.108 8.745 8.990 6,299,600 +0.35(+4.01%)
Dec 03, 2003 8.643 8.722 8.604 8.643 5,873,016 +0.00(+0.00%)
Dec 02, 2003 8.777 8.872 8.635 8.643 11,533,627 -0.21(-2.40%)
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.