Skip to main content

Celanese Corp (NY: CE )

130.09 +3.72 (+2.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.