Celanese Corp (NY: CE )

156.47 USD -3.87 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.08 15.44 15.07 15.12 3,287,600 +0.14(+0.93%)
May 29, 2003 15.15 15.31 14.95 14.98 4,080,600 -0.12(-0.79%)
May 28, 2003 14.90 15.28 14.90 15.10 4,659,400 +0.10(+0.67%)
May 27, 2003 14.60 15.09 14.60 15.00 3,107,600 +0.25(+1.69%)
May 23, 2003 14.60 14.79 14.51 14.75 2,337,500 +0.16(+1.10%)
May 22, 2003 14.45 14.69 14.45 14.59 7,781,200 +0.12(+0.83%)
May 21, 2003 14.50 14.60 14.34 14.47 4,280,700 -0.20(-1.36%)
May 20, 2003 14.83 14.96 14.40 14.67 4,482,200 -0.13(-0.88%)
May 19, 2003 15.00 15.16 14.68 14.80 4,755,600 -0.40(-2.63%)
May 16, 2003 15.25 15.44 15.14 15.20 3,559,100 -0.15(-0.98%)
May 15, 2003 15.19 15.35 15.17 15.35 3,500,700 +0.26(+1.72%)
May 14, 2003 15.30 15.30 14.95 15.09 6,554,600 -0.13(-0.85%)
May 13, 2003 15.30 15.35 15.20 15.22 3,616,600 -0.14(-0.91%)
May 12, 2003 15.16 15.41 15.09 15.36 5,203,500 +0.16(+1.05%)
May 09, 2003 14.85 15.32 14.85 15.20 7,038,300 +0.33(+2.22%)
May 08, 2003 14.83 14.90 14.68 14.87 14,190,600 +0.04(+0.27%)
May 07, 2003 14.90 14.93 14.78 14.83 4,323,900 +0.01(+0.07%)
May 06, 2003 14.71 15.05 14.63 14.82 5,557,900 +0.04(+0.27%)
May 05, 2003 14.60 14.78 14.45 14.78 6,036,300 +0.18(+1.23%)
May 02, 2003 13.75 14.75 13.75 14.60 7,831,700 +0.71(+5.11%)
May 01, 2003 13.83 13.90 13.58 13.89 6,076,400 +0.06(+0.43%)
Apr 30, 2003 13.51 14.00 13.50 13.83 8,661,200 +0.35(+2.60%)
Apr 29, 2003 13.35 13.49 13.20 13.48 7,405,600 -0.01(-0.07%)
Apr 28, 2003 12.79 13.51 12.79 13.49 6,066,200 +0.66(+5.14%)
Apr 25, 2003 12.95 12.95 12.71 12.83 2,634,700 -0.02(-0.16%)
Apr 24, 2003 12.90 12.94 12.76 12.85 2,748,200 -0.12(-0.93%)
Apr 23, 2003 12.99 13.05 12.85 12.97 5,244,600 -0.02(-0.15%)
Apr 22, 2003 12.57 13.00 12.45 12.99 5,447,700 +0.35(+2.77%)
Apr 21, 2003 12.94 12.94 12.56 12.64 4,634,200 -0.30(-2.32%)
Apr 17, 2003 12.48 12.94 12.48 12.94 5,434,300 +0.38(+3.03%)
Apr 16, 2003 12.62 12.75 12.52 12.56 7,042,500 -0.02(-0.16%)
Apr 15, 2003 12.44 12.77 12.42 12.58 7,967,100 +0.08(+0.64%)
Apr 14, 2003 12.03 12.50 12.03 12.50 7,115,200 +0.50(+4.17%)
Apr 11, 2003 12.08 12.35 11.90 12.00 10,870,400 +0.12(+1.01%)
Apr 10, 2003 11.88 12.03 11.79 11.88 11,623,900 +0.21(+1.80%)
Apr 09, 2003 12.00 12.00 11.61 11.67 10,672,300 -0.32(-2.67%)
Apr 08, 2003 12.08 12.22 11.94 11.99 5,121,100 -0.01(-0.08%)
Apr 07, 2003 12.25 12.39 11.97 12.00 9,239,000 -0.09(-0.74%)
Apr 04, 2003 12.35 12.35 11.85 12.09 12,776,500 -0.03(-0.25%)
Apr 03, 2003 12.40 12.42 12.05 12.12 17,534,800 -0.32(-2.57%)
Apr 02, 2003 12.35 12.93 12.15 12.44 62,106,800 +0.57(+4.80%)
Apr 01, 2003 11.51 12.50 11.50 11.87 25,747,500 +2.47(+26.28%)
Mar 31, 2003 9.250 9.590 9.250 9.400 3,088,100 -0.28(-2.89%)
Mar 28, 2003 9.500 9.850 9.440 9.680 3,726,600 +0.18(+1.89%)
Mar 27, 2003 9.100 9.500 8.950 9.500 4,231,600 +0.20(+2.15%)
Mar 26, 2003 9.260 9.410 9.200 9.300 2,336,300 +0.00(+0.00%)
Mar 25, 2003 9.280 9.400 9.210 9.300 2,400,900 +0.02(+0.22%)
Mar 24, 2003 9.350 9.400 9.160 9.280 2,058,800 -0.37(-3.83%)
Mar 21, 2003 9.840 9.840 9.500 9.650 2,380,500 +0.13(+1.37%)
Mar 20, 2003 9.410 9.720 9.230 9.520 2,320,400 +0.11(+1.17%)
Mar 19, 2003 9.480 9.590 9.300 9.410 2,316,600 +0.03(+0.32%)
Mar 18, 2003 9.470 9.540 9.200 9.380 3,227,000 +0.02(+0.21%)
Mar 17, 2003 9.080 9.500 9.030 9.360 4,310,400 +0.40(+4.46%)
Mar 14, 2003 8.850 9.050 8.750 8.960 4,305,400 +0.19(+2.17%)
Mar 13, 2003 9.000 9.080 8.630 8.770 5,748,900 -0.03(-0.34%)
Mar 12, 2003 8.000 8.820 7.920 8.800 11,857,200 +0.80(+10.00%)
Mar 11, 2003 7.950 8.600 7.800 8.000 12,938,400 -0.52(-6.10%)
Mar 10, 2003 10.35 10.68 8.150 8.520 29,457,100 -1.83(-17.68%)
Mar 07, 2003 10.19 10.50 10.17 10.35 2,924,300 +0.06(+0.58%)
Mar 06, 2003 10.47 10.64 10.20 10.29 2,908,000 -0.35(-3.29%)
Mar 05, 2003 10.82 10.82 10.46 10.64 2,831,700 -0.11(-1.02%)
Mar 04, 2003 10.98 10.99 10.68 10.75 2,307,000 -0.18(-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.