Celanese Corp (NY: CE )

146.47 USD -1.37 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.20 14.88 14.20 14.66 2,162,300 +0.46(+3.24%)
Jan 30, 2003 14.88 14.88 14.11 14.20 1,620,000 -0.69(-4.63%)
Jan 29, 2003 14.70 14.95 14.25 14.89 1,485,200 +0.01(+0.07%)
Jan 28, 2003 14.76 15.00 14.52 14.88 1,959,700 +0.13(+0.88%)
Jan 27, 2003 14.78 15.05 14.51 14.75 1,490,300 -0.25(-1.67%)
Jan 24, 2003 15.25 15.26 14.80 15.00 1,578,200 -0.25(-1.64%)
Jan 23, 2003 15.40 15.55 15.10 15.25 2,395,100 +0.26(+1.73%)
Jan 22, 2003 15.33 15.40 14.85 14.99 3,187,300 -0.56(-3.60%)
Jan 21, 2003 15.90 15.92 15.45 15.55 1,584,700 -0.17(-1.08%)
Jan 17, 2003 16.00 16.00 15.40 15.72 2,929,600 -0.32(-2.00%)
Jan 16, 2003 16.15 16.15 15.81 16.04 2,345,100 -0.01(-0.06%)
Jan 15, 2003 16.25 16.25 15.86 16.05 1,673,800 -0.09(-0.56%)
Jan 14, 2003 15.94 16.14 15.81 16.14 1,479,700 +0.19(+1.19%)
Jan 13, 2003 16.15 16.24 15.87 15.95 1,724,300 -0.04(-0.25%)
Jan 10, 2003 15.70 16.05 15.55 15.99 3,086,100 +0.10(+0.63%)
Jan 09, 2003 16.05 16.15 15.78 15.89 3,871,000 -0.08(-0.50%)
Jan 08, 2003 16.26 16.33 15.95 15.97 1,724,700 -0.29(-1.78%)
Jan 07, 2003 16.47 16.47 16.17 16.26 2,248,900 -0.22(-1.33%)
Jan 06, 2003 16.20 16.66 16.20 16.48 2,693,700 +0.29(+1.79%)
Jan 03, 2003 16.10 16.37 16.00 16.19 1,807,000 -0.18(-1.10%)
Jan 02, 2003 16.00 16.50 15.91 16.37 2,341,000 +0.63(+4.00%)
Dec 31, 2002 15.60 15.80 15.42 15.74 2,065,400 +0.23(+1.48%)
Dec 30, 2002 15.52 15.60 15.40 15.51 1,707,200 -0.02(-0.13%)
Dec 27, 2002 15.52 15.86 15.52 15.53 1,822,700 -0.06(-0.38%)
Dec 26, 2002 15.57 15.91 15.52 15.59 1,384,000 -0.13(-0.83%)
Dec 24, 2002 15.64 15.95 15.50 15.72 1,377,100 +0.13(+0.83%)
Dec 23, 2002 15.28 15.72 15.15 15.59 2,214,700 +0.32(+2.10%)
Dec 20, 2002 15.20 15.39 14.96 15.27 3,597,400 +0.22(+1.46%)
Dec 19, 2002 15.35 15.40 14.97 15.05 3,320,300 -0.47(-3.03%)
Dec 18, 2002 16.00 16.00 15.42 15.52 2,327,400 -0.49(-3.06%)
Dec 17, 2002 16.38 16.38 15.93 16.01 2,089,000 -0.14(-0.87%)
Dec 16, 2002 15.95 16.20 15.95 16.15 3,251,600 +0.24(+1.51%)
Dec 13, 2002 16.10 16.31 15.89 15.91 3,066,600 -0.26(-1.61%)
Dec 12, 2002 16.20 16.25 15.88 16.17 2,056,300 +0.02(+0.12%)
Dec 11, 2002 16.25 16.58 15.95 16.15 5,520,200 +0.27(+1.70%)
Dec 10, 2002 15.93 16.03 15.50 15.88 5,913,600 +0.33(+2.12%)
Dec 09, 2002 15.78 15.90 15.15 15.55 2,945,400 -0.30(-1.89%)
Dec 06, 2002 15.75 16.10 15.56 15.85 4,087,300 +0.10(+0.63%)
Dec 05, 2002 15.70 15.75 15.40 15.75 4,599,900 +0.25(+1.61%)
Dec 04, 2002 15.65 15.77 15.32 15.50 2,841,000 -0.08(-0.51%)
Dec 03, 2002 15.70 15.80 15.37 15.58 4,139,500 -0.12(-0.76%)
Dec 02, 2002 15.35 15.85 15.30 15.70 5,470,400 +0.70(+4.67%)
Nov 29, 2002 15.05 15.29 14.91 15.00 2,646,000 +0.10(+0.67%)
Nov 27, 2002 14.41 15.00 14.29 14.90 4,328,300 +0.65(+4.56%)
Nov 26, 2002 13.95 14.47 13.95 14.25 6,759,500 +0.30(+2.15%)
Nov 25, 2002 14.44 14.45 13.90 13.95 4,347,800 -0.18(-1.27%)
Nov 22, 2002 13.70 14.70 13.70 14.13 9,549,000 +0.43(+3.14%)
Nov 21, 2002 13.80 13.89 12.70 13.70 28,567,600 -0.18(-1.30%)
Nov 20, 2002 14.07 14.15 13.65 13.88 7,533,400 -0.22(-1.56%)
Nov 19, 2002 13.90 14.21 13.86 14.10 4,405,700 +0.17(+1.22%)
Nov 18, 2002 14.15 14.35 13.91 13.93 3,005,100 -0.26(-1.83%)
Nov 15, 2002 13.75 14.28 13.65 14.19 5,410,700 +0.12(+0.85%)
Nov 14, 2002 14.70 14.74 13.80 14.07 8,338,400 -0.17(-1.19%)
Nov 13, 2002 14.61 14.61 14.00 14.24 4,286,800 -0.36(-2.47%)
Nov 12, 2002 14.55 14.79 14.44 14.60 2,196,300 +0.08(+0.55%)
Nov 11, 2002 14.90 14.93 14.52 14.52 1,755,400 -0.48(-3.20%)
Nov 08, 2002 14.60 15.11 14.59 15.00 4,750,100 +0.20(+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.