Celanese Corp (NY: CE )

148.75 USD +0.17 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.05 14.24 13.87 14.12 2,462,500 -0.01(-0.07%)
Jan 29, 2004 14.22 14.29 14.10 14.13 1,751,800 -0.01(-0.07%)
Jan 28, 2004 14.40 14.52 14.06 14.14 1,307,300 -0.26(-1.81%)
Jan 27, 2004 14.55 14.61 14.40 14.40 1,415,700 -0.11(-0.76%)
Jan 26, 2004 14.15 14.56 14.11 14.51 1,816,500 +0.39(+2.76%)
Jan 23, 2004 14.34 14.40 13.94 14.12 11,122,900 -0.20(-1.40%)
Jan 22, 2004 14.15 14.50 14.15 14.32 1,422,100 +0.20(+1.42%)
Jan 21, 2004 14.12 14.18 13.84 14.12 1,692,700 +0.02(+0.14%)
Jan 20, 2004 14.32 14.43 14.08 14.10 2,049,800 -0.21(-1.47%)
Jan 16, 2004 14.22 14.35 14.12 14.31 2,043,600 +0.01(+0.07%)
Jan 15, 2004 14.54 14.61 14.30 14.30 2,220,000 -0.23(-1.58%)
Jan 14, 2004 14.42 14.57 14.42 14.53 1,804,900 +0.11(+0.76%)
Jan 13, 2004 14.61 14.64 14.40 14.42 3,333,000 -0.24(-1.64%)
Jan 12, 2004 14.56 14.70 14.51 14.66 3,058,800 +0.07(+0.48%)
Jan 09, 2004 14.50 14.72 14.50 14.59 2,489,300 -0.06(-0.41%)
Jan 08, 2004 14.93 14.96 14.66 14.65 2,838,300 -0.29(-1.94%)
Jan 07, 2004 14.94 15.06 14.82 14.94 2,215,700 +0.00(+0.00%)
Jan 06, 2004 14.96 14.96 14.84 14.94 3,021,600 -0.02(-0.13%)
Jan 05, 2004 14.84 14.96 14.80 14.96 1,934,000 +0.22(+1.49%)
Jan 02, 2004 14.80 14.85 14.65 14.74 2,412,000 -0.10(-0.67%)
Dec 31, 2003 14.69 14.85 14.69 14.84 3,052,600 +0.17(+1.16%)
Dec 30, 2003 14.55 14.74 14.50 14.67 2,993,700 -0.01(-0.07%)
Dec 29, 2003 14.47 14.75 14.45 14.68 1,886,800 +0.21(+1.45%)
Dec 26, 2003 14.36 14.50 14.36 14.47 1,371,900 +0.09(+0.63%)
Dec 24, 2003 14.35 14.41 14.31 14.38 2,291,000 +0.00(+0.00%)
Dec 23, 2003 14.27 14.41 14.27 14.38 3,096,000 +0.15(+1.05%)
Dec 22, 2003 13.97 14.23 13.95 14.23 5,427,700 +0.26(+1.86%)
Dec 19, 2003 13.81 14.00 13.71 13.97 6,529,300 +0.17(+1.23%)
Dec 18, 2003 13.66 13.88 13.66 13.80 6,534,700 +0.09(+0.66%)
Dec 17, 2003 13.84 13.85 13.57 13.71 5,632,700 -0.23(-1.65%)
Dec 16, 2003 13.65 14.00 13.52 13.94 13,257,600 +0.34(+2.50%)
Dec 15, 2003 13.50 14.28 13.46 13.60 40,374,300 +0.10(+0.74%)
Dec 12, 2003 12.85 13.50 12.35 13.50 18,578,200 +0.65(+5.06%)
Dec 11, 2003 11.85 13.49 11.85 12.85 33,001,500 +1.38(+12.03%)
Dec 10, 2003 11.05 11.50 10.97 11.47 8,857,800 +0.42(+3.80%)
Dec 09, 2003 11.21 11.28 10.99 11.05 6,015,100 -0.26(-2.30%)
Dec 08, 2003 11.25 11.27 11.10 11.31 3,038,500 +0.01(+0.09%)
Dec 05, 2003 11.40 11.40 11.21 11.30 2,083,400 -0.10(-0.88%)
Dec 04, 2003 11.09 11.55 11.09 11.40 4,967,800 +0.44(+4.01%)
Dec 03, 2003 10.96 11.06 10.91 10.96 4,631,400 +0.00(+0.00%)
Dec 02, 2003 11.13 11.25 10.95 10.96 9,095,300 -0.27(-2.40%)
Dec 01, 2003 11.60 11.64 11.22 11.23 4,274,400 -0.26(-2.26%)
Nov 28, 2003 11.44 11.64 11.26 11.49 2,106,000 +0.02(+0.17%)
Nov 26, 2003 10.82 11.56 10.82 11.47 10,160,400 +0.67(+6.20%)
Nov 25, 2003 10.55 10.90 10.55 10.80 4,700,600 +0.15(+1.41%)
Nov 24, 2003 10.50 10.95 10.50 10.65 3,770,000 +0.17(+1.62%)
Nov 21, 2003 10.62 10.57 10.44 10.48 5,564,300 -0.14(-1.32%)
Nov 20, 2003 10.68 10.73 10.55 10.62 6,647,400 -0.13(-1.21%)
Nov 19, 2003 10.28 10.76 10.28 10.75 4,532,400 +0.47(+4.57%)
Nov 18, 2003 10.35 10.43 10.27 10.28 2,016,800 -0.07(-0.68%)
Nov 17, 2003 10.35 10.41 10.27 10.35 3,019,900 -0.04(-0.38%)
Nov 14, 2003 10.42 10.43 10.36 10.39 2,933,000 -0.10(-0.95%)
Nov 13, 2003 10.42 10.58 10.42 10.49 3,228,300 -0.02(-0.19%)
Nov 12, 2003 10.35 10.63 10.23 10.51 2,914,600 +0.10(+0.96%)
Nov 11, 2003 10.52 10.56 10.40 10.41 6,039,400 -0.14(-1.33%)
Nov 10, 2003 10.62 10.62 10.50 10.55 2,294,200 -0.08(-0.75%)
Nov 07, 2003 10.53 10.80 10.47 10.63 4,624,900 +0.10(+0.95%)
Nov 06, 2003 10.49 10.55 10.42 10.53 3,751,900 +0.10(+0.96%)
Nov 05, 2003 10.47 10.63 10.30 10.43 3,300,200 -0.05(-0.48%)
Nov 04, 2003 10.70 10.71 10.40 10.48 6,811,443 -0.34(-3.14%)
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.