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

Celanese Corp (NY: CE )

155.43 -0.62 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Dec 01, 2003 9.148 9.179 8.848 8.856 5,420,309 -0.21(-2.26%)
Nov 28, 2003 9.021 9.179 8.880 9.061 2,670,590 +0.02(+0.17%)
Nov 26, 2003 8.533 9.118 8.533 9.045 12,884,266 +0.53(+6.20%)
Nov 25, 2003 8.320 8.596 8.320 8.517 5,960,767 +0.12(+1.41%)
Nov 24, 2003 8.280 8.635 8.280 8.398 4,780,686 +0.13(+1.62%)
Nov 21, 2003 8.375 8.335 8.233 8.264 7,056,014 -0.11(-1.32%)
Nov 20, 2003 8.422 8.462 8.320 8.375 8,429,478 -0.10(-1.21%)
Nov 19, 2003 8.107 8.485 8.107 8.477 5,747,475 +0.37(+4.57%)
Nov 18, 2003 8.162 8.225 8.099 8.107 2,557,477 -0.06(-0.68%)
Nov 17, 2003 8.162 8.209 8.099 8.162 3,829,494 -0.03(-0.39%)
Nov 14, 2003 8.217 8.225 8.170 8.193 3,719,297 -0.08(-0.95%)
Nov 13, 2003 8.217 8.343 8.217 8.272 4,093,763 -0.02(-0.19%)
Nov 12, 2003 8.162 8.383 8.067 8.288 3,695,965 +0.08(+0.96%)
Nov 11, 2003 8.296 8.328 8.201 8.209 7,658,482 -0.11(-1.33%)
Nov 10, 2003 8.375 8.375 8.280 8.320 2,909,244 -0.06(-0.75%)
Nov 07, 2003 8.304 8.517 8.257 8.383 5,864,773 +0.08(+0.95%)
Nov 06, 2003 8.272 8.320 8.217 8.304 4,757,734 +0.08(+0.96%)
Nov 05, 2003 8.257 8.383 8.122 8.225 4,184,939 -0.04(-0.48%)
Nov 04, 2003 8.438 8.446 8.201 8.264 8,637,499 -0.27(-3.14%)
Nov 03, 2003 8.477 8.722 8.414 8.533 6,045,070 +0.10(+1.22%)
Oct 31, 2003 8.233 8.446 8.280 8.430 7,503,014 +0.20(+2.39%)
Oct 30, 2003 8.312 8.328 8.186 8.233 4,977,239 +0.06(+0.68%)
Oct 29, 2003 8.083 8.257 8.075 8.178 11,217,874 +0.13(+1.67%)
Oct 28, 2003 8.304 8.580 8.044 8.044 18,149,868 -0.26(-3.13%)
Oct 27, 2003 8.446 8.485 8.178 8.304 13,143,844 -0.06(-0.75%)
Oct 24, 2003 8.280 8.517 8.091 8.367 35,503,380 -0.31(-3.55%)
Oct 23, 2003 10.71 11.11 7.886 8.674 37,938,104 -2.03(-19.00%)
Oct 22, 2003 10.54 10.84 10.48 10.71 6,484,994 +0.10(+0.97%)
Oct 21, 2003 10.62 10.74 10.52 10.61 7,541,184 -0.17(-1.61%)
Oct 20, 2003 10.69 10.84 10.31 10.78 8,670,795 -0.22(-2.01%)
Oct 17, 2003 10.99 11.36 10.92 11.00 18,820,814 +0.01(+0.07%)
Oct 16, 2003 10.92 11.01 10.92 10.99 5,634,362 -0.07(-0.64%)
Oct 15, 2003 10.94 11.15 10.89 11.06 5,730,863 +0.24(+2.26%)
Oct 14, 2003 11.09 11.09 10.75 10.82 12,223,720 -0.59(-5.18%)
Oct 13, 2003 11.36 11.49 11.33 11.41 4,399,626 +0.21(+1.83%)
Oct 10, 2003 11.02 11.24 10.95 11.21 3,326,825 +0.19(+1.72%)
Oct 09, 2003 11.23 11.32 10.87 11.02 4,428,665 -0.08(-0.71%)
Oct 08, 2003 11.32 11.38 11.05 11.10 4,475,711 -0.21(-1.88%)
Oct 07, 2003 11.02 11.49 11.20 11.31 4,438,176 +0.29(+2.65%)
Oct 06, 2003 10.96 11.23 10.96 11.02 2,195,818 -0.05(-0.43%)
Oct 03, 2003 11.58 11.66 10.88 11.06 12,439,802 -0.17(-1.54%)
Oct 02, 2003 11.20 11.31 11.09 11.24 4,543,934 +0.04(+0.35%)
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.