Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Celanese Corp
(NY:
CE
)
156.69
-4.73 (-2.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
11.84
12.12
11.83
11.87
4,188,011
+0.11(+0.93%)
May 29, 2003
11.89
12.02
11.74
11.76
5,198,199
-0.09(-0.79%)
May 28, 2003
11.70
11.99
11.70
11.85
5,935,521
+0.08(+0.67%)
May 27, 2003
11.46
11.85
11.46
11.78
3,958,712
+0.20(+1.69%)
May 23, 2003
11.46
11.61
11.39
11.58
2,977,697
+0.13(+1.10%)
May 22, 2003
11.34
11.53
11.34
11.45
9,912,323
+0.09(+0.83%)
May 21, 2003
11.38
11.46
11.26
11.36
5,453,102
-0.16(-1.36%)
May 20, 2003
11.64
11.74
11.30
11.52
5,709,789
-0.10(-0.88%)
May 19, 2003
11.78
11.90
11.52
11.62
6,058,068
-0.31(-2.63%)
May 16, 2003
11.97
12.12
11.88
11.93
4,533,870
-0.12(-0.98%)
May 15, 2003
11.92
12.05
11.91
12.05
4,459,475
+0.20(+1.72%)
May 14, 2003
12.01
12.01
11.74
11.85
8,349,780
-0.10(-0.85%)
May 13, 2003
12.01
12.05
11.93
11.95
4,607,118
-0.11(-0.91%)
May 12, 2003
11.90
12.10
11.85
12.06
6,628,640
+0.13(+1.05%)
May 09, 2003
11.66
12.03
11.66
11.93
8,965,957
+0.26(+2.22%)
May 08, 2003
11.64
11.70
11.52
11.67
18,077,136
+0.03(+0.27%)
May 07, 2003
11.70
11.72
11.60
11.64
5,508,134
+0.01(+0.07%)
May 06, 2003
11.55
11.81
11.48
11.63
7,080,103
+0.03(+0.27%)
May 05, 2003
11.46
11.60
11.34
11.60
7,689,528
+0.14(+1.23%)
May 02, 2003
10.79
11.58
10.79
11.46
9,976,654
+0.56(+5.11%)
May 01, 2003
10.86
10.91
10.66
10.90
7,740,611
+0.05(+0.43%)
Apr 30, 2003
10.61
10.99
10.60
10.86
11,033,339
+0.27(+2.60%)
Apr 29, 2003
10.48
10.59
10.36
10.58
9,433,854
-0.01(-0.07%)
Apr 28, 2003
10.04
10.61
10.04
10.59
7,727,617
+0.52(+5.14%)
Apr 25, 2003
10.17
10.17
9.977
10.07
3,356,294
-0.02(-0.16%)
Apr 24, 2003
10.13
10.16
10.02
10.09
3,500,880
-0.09(-0.93%)
Apr 23, 2003
10.20
10.24
10.09
10.18
6,680,996
-0.02(-0.15%)
Apr 22, 2003
9.867
10.21
9.773
10.20
6,939,722
+0.27(+2.77%)
Apr 21, 2003
10.16
10.16
9.860
9.922
5,903,419
-0.24(-2.32%)
Apr 17, 2003
9.797
10.16
9.797
10.16
6,922,652
+0.30(+3.03%)
Apr 16, 2003
9.907
10.01
9.828
9.860
8,971,307
-0.02(-0.16%)
Apr 15, 2003
9.765
10.02
9.750
9.875
10,149,138
+0.06(+0.64%)
Apr 14, 2003
9.444
9.813
9.444
9.813
9,063,918
+0.39(+4.17%)
Apr 11, 2003
9.483
9.695
9.342
9.420
13,847,597
+0.09(+1.01%)
Apr 10, 2003
9.326
9.444
9.255
9.326
14,807,466
+0.16(+1.80%)
Apr 09, 2003
9.420
9.420
9.114
9.161
13,595,241
-0.25(-2.67%)
Apr 08, 2003
9.483
9.593
9.373
9.412
6,523,672
-0.01(-0.08%)
Apr 07, 2003
9.616
9.726
9.396
9.420
11,769,387
-0.07(-0.74%)
Apr 04, 2003
9.695
9.695
9.302
9.491
16,275,741
-0.02(-0.25%)
Apr 03, 2003
9.734
9.750
9.459
9.514
22,337,250
-0.25(-2.57%)
Apr 02, 2003
9.695
10.15
9.538
9.765
79,116,672
+0.45(+4.80%)
Apr 01, 2003
9.035
9.813
9.028
9.318
32,799,252
+1.94(+26.28%)
Mar 31, 2003
7.261
7.528
7.261
7.379
3,933,872
-0.22(-2.89%)
Mar 28, 2003
7.458
7.732
7.410
7.599
4,747,245
+0.14(+1.89%)
Mar 27, 2003
7.144
7.458
7.026
7.458
5,390,555
+0.16(+2.15%)
Mar 26, 2003
7.269
7.387
7.222
7.301
2,976,168
+0.00(+0.00%)
Mar 25, 2003
7.285
7.379
7.230
7.301
3,058,461
+0.02(+0.22%)
Mar 24, 2003
7.340
7.379
7.191
7.285
2,622,666
-0.29(-3.83%)
Mar 21, 2003
7.724
7.724
7.458
7.575
3,032,473
+0.10(+1.37%)
Mar 20, 2003
7.387
7.630
7.246
7.473
2,955,913
+0.09(+1.17%)
Mar 19, 2003
7.442
7.528
7.301
7.387
2,951,072
+0.02(+0.32%)
Mar 18, 2003
7.434
7.489
7.222
7.363
4,110,814
+0.02(+0.21%)
Mar 17, 2003
7.128
7.458
7.089
7.348
5,490,937
+0.31(+4.46%)
Mar 14, 2003
6.947
7.104
6.869
7.034
5,484,567
+0.15(+2.17%)
Mar 13, 2003
7.065
7.128
6.775
6.884
7,323,415
-0.02(-0.34%)
Mar 12, 2003
6.280
6.924
6.217
6.908
15,104,662
+0.63(+10.00%)
Mar 11, 2003
6.241
6.751
6.123
6.280
16,481,983
-0.41(-6.10%)
Mar 10, 2003
8.125
8.384
6.398
6.688
37,524,840
-1.44(-17.68%)
Mar 07, 2003
7.999
8.243
7.983
8.125
3,725,210
+0.05(+0.58%)
Mar 06, 2003
8.219
8.352
8.007
8.078
3,704,446
-0.27(-3.29%)
Mar 05, 2003
8.494
8.494
8.211
8.352
3,607,249
-0.09(-1.02%)
Mar 04, 2003
8.619
8.627
8.384
8.439
2,938,843
-0.14(-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
.