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: 7:00 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 (%)
Jul 31, 2003 10.73 10.80 10.50 10.51 6,098,021 -0.11(-1.02%)
Jul 30, 2003 10.78 10.79 10.58 10.62 5,639,556 -0.08(-0.72%)
Jul 29, 2003 10.93 10.93 10.62 10.70 6,405,303 -0.16(-1.49%)
Jul 28, 2003 10.66 10.86 10.62 10.86 7,188,266 +0.17(+1.59%)
Jul 25, 2003 10.45 10.70 10.31 10.69 4,684,572 +0.11(+1.02%)
Jul 24, 2003 10.97 10.97 10.58 10.58 2,512,883 -0.29(-2.70%)
Jul 23, 2003 10.88 10.93 10.77 10.88 1,366,721 -0.04(-0.35%)
Jul 22, 2003 10.85 10.92 10.68 10.92 2,082,247 +0.13(+1.22%)
Jul 21, 2003 11.01 11.01 10.69 10.79 3,747,062 -0.30(-2.72%)
Jul 18, 2003 11.11 11.19 10.88 11.09 5,576,132 +0.05(+0.49%)
Jul 17, 2003 11.20 11.43 11.01 11.03 5,541,184 -0.60(-5.18%)
Jul 16, 2003 11.78 11.78 11.43 11.63 3,448,322 -0.11(-0.92%)
Jul 15, 2003 11.78 11.78 11.60 11.74 6,046,634 +0.12(+1.06%)
Jul 14, 2003 11.78 11.94 11.60 11.62 5,648,099 -0.03(-0.27%)
Jul 11, 2003 11.51 11.65 11.45 11.65 2,550,549 +0.18(+1.55%)
Jul 10, 2003 11.45 11.53 11.38 11.47 2,343,321 -0.03(-0.27%)
Jul 09, 2003 11.49 11.67 11.42 11.50 3,777,609 -0.05(-0.40%)
Jul 08, 2003 11.45 11.59 11.43 11.55 6,821,701 +0.05(+0.47%)
Jul 07, 2003 11.47 11.74 11.44 11.50 5,704,662 +0.19(+1.71%)
Jul 03, 2003 11.28 11.44 11.26 11.30 1,491,887 -0.05(-0.48%)
Jul 02, 2003 11.36 11.50 11.30 11.36 5,266,519 +0.00(+0.00%)
Jul 01, 2003 11.34 11.48 11.09 11.36 4,994,961 -0.02(-0.14%)
Jun 30, 2003 11.40 11.43 11.27 11.37 3,040,856 +0.05(+0.41%)
Jun 27, 2003 11.43 11.47 11.12 11.33 6,762,807 -0.12(-1.01%)
Jun 26, 2003 11.47 11.47 11.28 11.44 7,228,521 -0.02(-0.20%)
Jun 25, 2003 11.79 11.88 11.43 11.47 6,589,751 -0.38(-3.20%)
Jun 24, 2003 11.78 11.94 11.76 11.84 4,785,274 -0.02(-0.13%)
Jun 23, 2003 11.94 11.97 11.80 11.86 6,875,029 -0.15(-1.29%)
Jun 20, 2003 12.13 12.16 12.01 12.01 7,325,598 -0.12(-0.96%)
Jun 19, 2003 12.13 12.18 11.97 12.13 5,640,462 -0.03(-0.25%)
Jun 18, 2003 12.04 12.20 11.95 12.16 4,161,259 +0.08(+0.70%)
Jun 17, 2003 12.11 12.18 12.01 12.08 3,250,414 +0.02(+0.19%)
Jun 16, 2003 11.96 12.17 11.88 12.05 4,936,585 +0.15(+1.30%)
Jun 13, 2003 12.05 12.11 11.76 11.90 4,931,278 -0.15(-1.28%)
Jun 12, 2003 12.49 12.52 11.91 12.05 7,394,458 -0.36(-2.92%)
Jun 11, 2003 12.32 12.42 12.25 12.42 6,754,523 +0.17(+1.39%)
Jun 10, 2003 11.86 12.33 11.86 12.25 8,169,137 +0.46(+3.93%)
Jun 09, 2003 11.74 11.97 11.74 11.78 5,071,329 -0.21(-1.74%)
Jun 06, 2003 12.35 12.54 11.99 11.99 11,658,879 -0.27(-2.21%)
Jun 05, 2003 12.01 12.36 12.01 12.26 10,532,133 +0.13(+1.08%)
Jun 04, 2003 11.91 12.24 11.89 12.13 7,718,956 +0.29(+2.48%)
Jun 03, 2003 11.68 11.85 11.67 11.84 5,649,911 +0.17(+1.46%)
Jun 02, 2003 11.68 11.80 11.62 11.67 5,576,132 -0.02(-0.13%)
May 30, 2003 11.65 11.93 11.64 11.68 4,255,360 +0.11(+0.93%)
May 29, 2003 11.70 11.83 11.55 11.57 5,281,793 -0.09(-0.79%)
May 28, 2003 11.51 11.80 11.51 11.67 6,030,972 +0.08(+0.67%)
May 27, 2003 11.28 11.66 11.28 11.59 4,022,374 +0.19(+1.70%)
May 23, 2003 11.28 11.43 11.21 11.40 3,025,582 +0.12(+1.10%)
May 22, 2003 11.16 11.35 11.16 11.27 10,071,727 +0.09(+0.83%)
May 21, 2003 11.20 11.28 11.08 11.18 5,540,796 -0.15(-1.36%)
May 20, 2003 11.46 11.56 11.13 11.33 5,801,611 -0.10(-0.88%)
May 19, 2003 11.59 11.71 11.34 11.43 6,155,490 -0.31(-2.63%)
May 16, 2003 11.78 11.93 11.70 11.74 4,606,781 -0.12(-0.98%)
May 15, 2003 11.74 11.86 11.72 11.86 4,531,190 +0.20(+1.72%)
May 14, 2003 11.82 11.82 11.55 11.66 8,484,057 -0.10(-0.85%)
May 13, 2003 11.82 11.86 11.74 11.76 4,681,207 -0.11(-0.91%)
May 12, 2003 11.71 11.91 11.66 11.87 6,735,237 +0.12(+1.05%)
May 09, 2003 11.47 11.84 11.47 11.74 9,110,142 +0.25(+2.22%)
May 08, 2003 11.46 11.51 11.34 11.49 18,367,842 +0.03(+0.27%)
May 07, 2003 11.51 11.53 11.42 11.46 5,596,712 +0.01(+0.07%)
May 06, 2003 11.36 11.63 11.30 11.45 7,193,961 +0.03(+0.27%)
May 05, 2003 11.28 11.42 11.16 11.42 7,813,186 +0.14(+1.23%)
May 02, 2003 10.62 11.40 10.62 11.28 10,137,092 +0.55(+5.11%)
May 01, 2003 10.68 10.74 10.49 10.73 7,865,090 +0.05(+0.43%)
Apr 30, 2003 10.44 10.82 10.43 10.68 11,210,770 +0.27(+2.60%)
Apr 29, 2003 10.31 10.42 10.20 10.41 9,585,563 -0.01(-0.07%)
Apr 28, 2003 9.881 10.44 9.881 10.42 7,851,888 +0.51(+5.14%)
Apr 25, 2003 10.00 10.00 9.819 9.912 3,410,268 -0.02(-0.16%)
Apr 24, 2003 9.966 9.997 9.858 9.928 3,557,178 -0.09(-0.92%)
Apr 23, 2003 10.04 10.08 9.928 10.02 6,788,436 -0.02(-0.15%)
Apr 22, 2003 9.711 10.04 9.619 10.04 7,051,322 +0.27(+2.77%)
Apr 21, 2003 9.997 9.997 9.704 9.765 5,998,354 -0.23(-2.32%)
Apr 17, 2003 9.642 9.997 9.642 9.997 7,033,977 +0.29(+3.03%)
Apr 16, 2003 9.750 9.850 9.673 9.704 9,115,578 -0.02(-0.16%)
Apr 15, 2003 9.611 9.866 9.595 9.719 10,312,350 +0.06(+0.64%)
Apr 14, 2003 9.294 9.657 9.294 9.657 9,209,679 +0.39(+4.17%)
Apr 11, 2003 9.333 9.541 9.194 9.271 14,070,285 +0.09(+1.01%)
Apr 10, 2003 9.178 9.294 9.109 9.178 15,045,590 +0.16(+1.80%)
Apr 09, 2003 9.271 9.271 8.970 9.016 13,813,871 -0.25(-2.67%)
Apr 08, 2003 9.333 9.441 9.225 9.263 6,628,582 -0.01(-0.08%)
Apr 07, 2003 9.464 9.572 9.248 9.271 11,958,655 -0.07(-0.74%)
Apr 04, 2003 9.541 9.541 9.155 9.340 16,537,477 -0.02(-0.25%)
Apr 03, 2003 9.580 9.595 9.310 9.364 22,696,462 -0.25(-2.57%)
Apr 02, 2003 9.541 9.989 9.387 9.611 80,388,976 +0.44(+4.80%)
Apr 01, 2003 8.892 9.657 8.885 9.171 33,326,708 +1.91(+26.28%)
Mar 31, 2003 7.146 7.409 7.146 7.262 3,997,134 -0.22(-2.89%)
Mar 28, 2003 7.340 7.610 7.293 7.479 4,823,587 +0.14(+1.89%)
Mar 27, 2003 7.030 7.340 6.915 7.340 5,477,242 +0.15(+2.15%)
Mar 26, 2003 7.154 7.270 7.108 7.185 3,024,029 +0.00(+0.00%)
Mar 25, 2003 7.170 7.262 7.115 7.185 3,107,645 +0.02(+0.22%)
Mar 24, 2003 7.224 7.262 7.077 7.170 2,664,842 -0.29(-3.83%)
Mar 21, 2003 7.602 7.602 7.340 7.455 3,081,240 +0.10(+1.37%)
Mar 20, 2003 7.270 7.509 7.131 7.355 3,003,448 +0.08(+1.17%)
Mar 19, 2003 7.324 7.409 7.185 7.270 2,998,530 +0.02(+0.32%)
Mar 18, 2003 7.316 7.370 7.108 7.247 4,176,921 +0.02(+0.21%)
Mar 17, 2003 7.015 7.340 6.976 7.231 5,579,238 +0.31(+4.46%)
Mar 14, 2003 6.837 6.992 6.760 6.922 5,572,767 +0.15(+2.17%)
Mar 13, 2003 6.953 7.015 6.667 6.776 7,441,185 -0.02(-0.34%)
Mar 12, 2003 6.181 6.814 6.119 6.799 15,347,566 +0.62(+10.00%)
Mar 11, 2003 6.142 6.644 6.026 6.181 16,747,035 -0.40(-6.10%)
Mar 10, 2003 7.996 8.251 6.297 6.582 38,128,292 -1.41(-17.68%)
Mar 07, 2003 7.873 8.112 7.857 7.996 3,785,116 +0.05(+0.58%)
Mar 06, 2003 8.089 8.220 7.880 7.950 3,764,018 -0.27(-3.29%)
Mar 05, 2003 8.359 8.359 8.081 8.220 3,665,258 -0.08(-1.02%)
Mar 04, 2003 8.483 8.491 8.251 8.305 2,986,104 -0.14(-1.65%)
Mar 03, 2003 8.692 8.730 8.444 8.444 3,612,318 -0.13(-1.53%)
Feb 28, 2003 8.769 8.769 8.475 8.576 4,205,527 -0.06(-0.72%)
Feb 27, 2003 8.406 8.637 8.290 8.637 3,691,016 +0.37(+4.49%)
Feb 26, 2003 8.653 8.769 8.267 8.267 4,848,180 -0.33(-3.86%)
Feb 25, 2003 8.614 8.823 8.460 8.599 6,560,498 -0.13(-1.50%)
Feb 24, 2003 8.846 8.923 8.676 8.730 7,642,200 -0.12(-1.31%)
Feb 21, 2003 8.668 8.885 8.653 8.846 6,278,196 -0.06(-0.69%)
Feb 20, 2003 9.001 9.062 8.807 8.908 3,958,820 -0.02(-0.17%)
Feb 19, 2003 8.746 8.946 8.460 8.923 8,575,180 +0.19(+2.12%)
Feb 18, 2003 8.614 9.039 8.607 8.738 8,705,005 -0.19(-2.08%)
Feb 14, 2003 8.498 9.031 8.498 8.923 21,804,386 +0.43(+5.10%)
Feb 13, 2003 9.657 9.850 7.417 8.491 55,269,460 -1.44(-14.47%)
Feb 12, 2003 9.935 10.16 9.874 9.928 3,972,023 +0.00(+0.00%)
Feb 11, 2003 10.50 10.50 9.580 9.928 11,990,884 -0.56(-5.38%)
Feb 10, 2003 10.45 10.62 10.41 10.49 4,678,359 -0.02(-0.15%)
Feb 07, 2003 10.73 10.73 10.35 10.51 2,854,596 -0.22(-2.09%)
Feb 06, 2003 10.79 10.82 10.62 10.73 1,858,581 -0.09(-0.79%)
Feb 05, 2003 10.92 11.04 10.75 10.82 2,178,160 -0.10(-0.92%)
Feb 04, 2003 11.13 11.13 10.75 10.92 2,045,358 -0.33(-2.95%)
Feb 03, 2003 11.33 11.33 11.08 11.25 2,341,768 -0.08(-0.68%)
Jan 31, 2003 10.97 11.50 10.97 11.33 2,798,809 +0.36(+3.24%)
Jan 30, 2003 11.50 11.50 10.90 10.97 2,096,874 -0.53(-4.63%)
Jan 29, 2003 11.36 11.55 11.01 11.50 1,922,393 +0.01(+0.07%)
Jan 28, 2003 11.40 11.59 11.22 11.50 2,536,570 +0.10(+0.88%)
Jan 27, 2003 11.42 11.63 11.21 11.40 1,928,994 -0.19(-1.67%)
Jan 24, 2003 11.78 11.79 11.43 11.59 2,042,769 -0.19(-1.64%)
Jan 23, 2003 11.90 12.01 11.67 11.78 3,100,138 +0.20(+1.73%)
Jan 22, 2003 11.84 11.90 11.47 11.58 4,125,535 -0.43(-3.60%)
Jan 21, 2003 12.28 12.30 11.94 12.01 2,051,183 -0.13(-1.08%)
Jan 17, 2003 12.36 12.36 11.90 12.14 3,791,977 -0.25(-2.00%)
Jan 16, 2003 12.48 12.48 12.21 12.39 3,035,419 -0.01(-0.06%)
Jan 15, 2003 12.55 12.55 12.25 12.40 2,166,511 -0.07(-0.56%)
Jan 14, 2003 12.31 12.47 12.21 12.47 1,915,274 +0.15(+1.19%)
Jan 13, 2003 12.48 12.55 12.26 12.32 2,231,876 -0.03(-0.25%)
Jan 10, 2003 12.13 12.40 12.01 12.35 3,994,545 +0.08(+0.63%)
Jan 09, 2003 12.40 12.48 12.19 12.28 5,010,494 -0.06(-0.50%)
Jan 08, 2003 12.56 12.62 12.32 12.34 2,232,394 -0.22(-1.78%)
Jan 07, 2003 12.72 12.72 12.49 12.56 2,910,901 -0.17(-1.34%)
Jan 06, 2003 12.52 12.87 12.52 12.73 3,486,635 +0.22(+1.79%)
Jan 03, 2003 12.44 12.65 12.36 12.51 2,338,920 -0.14(-1.10%)
Jan 02, 2003 12.36 12.75 12.29 12.65 3,030,112 +0.49(+4.00%)
Dec 31, 2002 12.05 12.21 11.91 12.16 2,673,385 +0.18(+1.48%)
Dec 30, 2002 11.99 12.05 11.90 11.98 2,209,743 -0.02(-0.13%)
Dec 27, 2002 11.99 12.25 11.99 12.00 2,359,242 -0.05(-0.39%)
Dec 26, 2002 12.03 12.29 11.99 12.04 1,791,403 -0.10(-0.83%)
Dec 24, 2002 12.08 12.32 11.97 12.14 1,782,472 +0.10(+0.83%)
Dec 23, 2002 11.80 12.14 11.70 12.04 2,866,634 +0.25(+2.10%)
Dec 20, 2002 11.74 11.89 11.56 11.80 4,656,355 +0.17(+1.46%)
Dec 19, 2002 11.86 11.90 11.57 11.63 4,297,686 -0.36(-3.03%)
Dec 18, 2002 12.36 12.36 11.91 11.99 3,012,509 -0.38(-3.06%)
Dec 17, 2002 12.65 12.65 12.31 12.37 2,703,932 -0.11(-0.87%)
Dec 16, 2002 12.32 12.52 12.32 12.48 4,208,763 +0.19(+1.51%)
Dec 13, 2002 12.44 12.60 12.28 12.29 3,969,305 -0.20(-1.61%)
Dec 12, 2002 12.52 12.55 12.27 12.49 2,661,606 +0.02(+0.12%)
Dec 11, 2002 12.55 12.81 12.32 12.48 7,145,163 +0.21(+1.70%)
Dec 10, 2002 12.31 12.38 11.97 12.27 7,654,367 +0.25(+2.12%)
Dec 09, 2002 12.19 12.28 11.70 12.01 3,812,428 -0.23(-1.89%)
Dec 06, 2002 12.17 12.44 12.02 12.25 5,290,465 +0.08(+0.64%)
Dec 05, 2002 12.13 12.17 11.90 12.17 5,953,958 +0.19(+1.61%)
Dec 04, 2002 12.09 12.18 11.84 11.97 3,677,296 -0.06(-0.51%)
Dec 03, 2002 12.13 12.21 11.87 12.04 5,358,031 -0.09(-0.76%)
Dec 02, 2002 11.86 12.25 11.82 12.13 7,080,704 +0.54(+4.67%)
Nov 29, 2002 11.63 11.81 11.52 11.59 3,424,894 +0.08(+0.67%)
Nov 27, 2002 11.13 11.59 11.04 11.51 5,602,408 +0.50(+4.56%)
Nov 26, 2002 10.78 11.18 10.78 11.01 8,749,272 +0.23(+2.15%)
Nov 25, 2002 11.16 11.16 10.74 10.78 5,627,648 -0.14(-1.27%)
Nov 22, 2002 10.58 11.36 10.58 10.92 12,359,908 +0.33(+3.14%)
Nov 21, 2002 10.66 10.73 9.812 10.58 36,976,952 -0.14(-1.30%)
Nov 20, 2002 10.87 10.93 10.55 10.72 9,750,983 -0.17(-1.56%)
Nov 19, 2002 10.74 10.98 10.71 10.89 5,702,592 +0.13(+1.22%)
Nov 18, 2002 10.93 11.09 10.75 10.76 3,889,701 -0.20(-1.83%)
Nov 15, 2002 10.62 11.03 10.55 10.96 7,003,430 +0.09(+0.85%)
Nov 14, 2002 11.36 11.39 10.66 10.87 10,792,948 -0.13(-1.19%)
Nov 13, 2002 11.29 11.29 10.82 11.00 5,548,691 -0.28(-2.47%)
Nov 12, 2002 11.24 11.43 11.16 11.28 2,842,817 +0.06(+0.55%)
Nov 11, 2002 11.51 11.53 11.22 11.22 2,272,131 -0.37(-3.20%)
Nov 08, 2002 11.28 11.67 11.27 11.59 6,148,371 +0.15(+1.35%)
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.