Celanese Corp (NY: CE )

170.41 +0.77 (+0.45%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.89 12.18 11.88 11.92 4,168,961 +0.11(+0.93%)
May 29, 2003 11.95 12.07 11.79 11.81 5,174,554 -0.09(-0.79%)
May 28, 2003 11.75 12.05 11.75 11.91 5,908,522 +0.08(+0.67%)
May 27, 2003 11.51 11.90 11.51 11.83 3,940,705 +0.20(+1.69%)
May 23, 2003 11.51 11.66 11.44 11.63 2,964,152 +0.13(+1.10%)
May 22, 2003 11.40 11.58 11.40 11.51 9,867,235 +0.09(+0.83%)
May 21, 2003 11.43 11.51 11.31 11.41 5,428,298 -0.16(-1.36%)
May 20, 2003 11.69 11.80 11.36 11.57 5,683,817 -0.10(-0.88%)
May 19, 2003 11.83 11.96 11.58 11.67 6,030,512 -0.32(-2.63%)
May 16, 2003 12.03 12.18 11.94 11.99 4,513,247 -0.12(-0.98%)
May 15, 2003 11.98 12.10 11.96 12.10 4,439,190 +0.21(+1.72%)
May 14, 2003 12.07 12.07 11.79 11.90 8,311,800 -0.10(-0.85%)
May 13, 2003 12.07 12.10 11.99 12.00 4,586,162 -0.11(-0.91%)
May 12, 2003 11.96 12.15 11.90 12.11 6,598,488 +0.13(+1.05%)
May 09, 2003 11.71 12.08 11.71 11.99 8,925,173 +0.26(+2.22%)
May 08, 2003 11.69 11.75 11.58 11.73 17,994,908 +0.03(+0.27%)
May 07, 2003 11.75 11.77 11.66 11.69 5,483,079 +0.01(+0.07%)
May 06, 2003 11.60 11.87 11.54 11.69 7,047,898 +0.03(+0.27%)
May 05, 2003 11.51 11.66 11.40 11.66 7,654,550 +0.14(+1.23%)
May 02, 2003 10.84 11.63 10.84 11.51 9,931,273 +0.56(+5.11%)
May 01, 2003 10.91 10.96 10.71 10.95 7,705,401 +0.05(+0.43%)
Apr 30, 2003 10.65 11.04 10.65 10.91 10,983,151 +0.28(+2.60%)
Apr 29, 2003 10.53 10.64 10.41 10.63 9,390,942 -0.01(-0.07%)
Apr 28, 2003 10.09 10.65 10.09 10.64 7,692,466 +0.52(+5.14%)
Apr 25, 2003 10.21 10.21 10.02 10.12 3,341,027 -0.02(-0.16%)
Apr 24, 2003 10.17 10.20 10.06 10.13 3,484,955 -0.09(-0.92%)
Apr 23, 2003 10.24 10.29 10.13 10.23 6,650,606 -0.02(-0.15%)
Apr 22, 2003 9.913 10.25 9.818 10.24 6,908,155 +0.28(+2.77%)
Apr 21, 2003 10.20 10.20 9.905 9.968 5,876,566 -0.24(-2.32%)
Apr 17, 2003 9.842 10.20 9.842 10.20 6,891,162 +0.30(+3.03%)
Apr 16, 2003 9.952 10.05 9.873 9.905 8,930,499 -0.02(-0.16%)
Apr 15, 2003 9.810 10.07 9.794 9.920 10,102,972 +0.06(+0.64%)
Apr 14, 2003 9.487 9.857 9.487 9.857 9,022,689 +0.39(+4.17%)
Apr 11, 2003 9.526 9.739 9.384 9.463 13,784,608 +0.09(+1.01%)
Apr 10, 2003 9.368 9.487 9.297 9.368 14,740,111 +0.17(+1.80%)
Apr 09, 2003 9.463 9.463 9.156 9.203 13,533,400 -0.25(-2.67%)
Apr 08, 2003 9.526 9.637 9.416 9.455 6,493,998 -0.01(-0.08%)
Apr 07, 2003 9.660 9.771 9.439 9.463 11,715,851 -0.07(-0.74%)
Apr 04, 2003 9.739 9.739 9.345 9.534 16,201,708 -0.02(-0.25%)
Apr 03, 2003 9.779 9.794 9.503 9.558 22,235,644 -0.25(-2.57%)
Apr 02, 2003 9.739 10.20 9.581 9.810 78,756,800 +0.45(+4.80%)
Apr 01, 2003 9.077 9.857 9.069 9.361 32,650,058 +1.95(+26.28%)
Mar 31, 2003 7.294 7.563 7.294 7.413 3,915,978 -0.22(-2.89%)
Mar 28, 2003 7.492 7.768 7.444 7.634 4,725,651 +0.14(+1.89%)
Mar 27, 2003 7.176 7.492 7.058 7.492 5,366,035 +0.16(+2.15%)
Mar 26, 2003 7.302 7.421 7.255 7.334 2,962,630 +0.00(+0.00%)
Mar 25, 2003 7.318 7.413 7.263 7.334 3,044,549 +0.02(+0.22%)
Mar 24, 2003 7.373 7.413 7.223 7.318 2,610,736 -0.29(-3.83%)
Mar 21, 2003 7.760 7.760 7.492 7.610 3,018,680 +0.10(+1.37%)
Mar 20, 2003 7.421 7.665 7.279 7.507 2,942,468 +0.09(+1.17%)
Mar 19, 2003 7.476 7.563 7.334 7.421 2,937,649 +0.02(+0.32%)
Mar 18, 2003 7.468 7.523 7.255 7.397 4,092,115 +0.02(+0.21%)
Mar 17, 2003 7.160 7.492 7.121 7.381 5,465,960 +0.32(+4.46%)
Mar 14, 2003 6.979 7.137 6.900 7.066 5,459,620 +0.15(+2.17%)
Mar 13, 2003 7.097 7.160 6.806 6.916 7,290,102 -0.02(-0.34%)
Mar 12, 2003 6.309 6.955 6.246 6.940 15,035,956 +0.63(+10.00%)
Mar 11, 2003 6.269 6.782 6.151 6.309 16,407,011 -0.41(-6.10%)
Mar 10, 2003 8.162 8.422 6.427 6.719 37,354,152 -1.44(-17.68%)
Mar 07, 2003 8.036 8.280 8.020 8.162 3,708,265 +0.05(+0.58%)
Mar 06, 2003 8.257 8.391 8.044 8.115 3,687,595 -0.28(-3.29%)
Mar 05, 2003 8.533 8.533 8.249 8.391 3,590,840 -0.09(-1.02%)
Mar 04, 2003 8.659 8.667 8.422 8.477 2,925,475 -0.14(-1.65%)
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.