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
)
126.90
-3.19 (-2.45%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2003
7.146
7.409
7.146
7.262
3,997,134
-0.22(-2.89%)
Mar 28, 2003
7.340
7.610
7.293
7.479
4,823,587
+0.14(+1.89%)
Mar 27, 2003
7.030
7.340
6.915
7.340
5,477,242
+0.15(+2.15%)
Mar 26, 2003
7.154
7.270
7.108
7.185
3,024,029
+0.00(+0.00%)
Mar 25, 2003
7.170
7.262
7.115
7.185
3,107,645
+0.02(+0.22%)
Mar 24, 2003
7.224
7.262
7.077
7.170
2,664,842
-0.29(-3.83%)
Mar 21, 2003
7.602
7.602
7.340
7.455
3,081,240
+0.10(+1.37%)
Mar 20, 2003
7.270
7.509
7.131
7.355
3,003,448
+0.08(+1.17%)
Mar 19, 2003
7.324
7.409
7.185
7.270
2,998,530
+0.02(+0.32%)
Mar 18, 2003
7.316
7.370
7.108
7.247
4,176,921
+0.02(+0.21%)
Mar 17, 2003
7.015
7.340
6.976
7.231
5,579,238
+0.31(+4.46%)
Mar 14, 2003
6.837
6.992
6.760
6.922
5,572,767
+0.15(+2.17%)
Mar 13, 2003
6.953
7.015
6.667
6.776
7,441,185
-0.02(-0.34%)
Mar 12, 2003
6.181
6.814
6.119
6.799
15,347,566
+0.62(+10.00%)
Mar 11, 2003
6.142
6.644
6.026
6.181
16,747,035
-0.40(-6.10%)
Mar 10, 2003
7.996
8.251
6.297
6.582
38,128,292
-1.41(-17.68%)
Mar 07, 2003
7.873
8.112
7.857
7.996
3,785,116
+0.05(+0.58%)
Mar 06, 2003
8.089
8.220
7.880
7.950
3,764,018
-0.27(-3.29%)
Mar 05, 2003
8.359
8.359
8.081
8.220
3,665,258
-0.08(-1.02%)
Mar 04, 2003
8.483
8.491
8.251
8.305
2,986,104
-0.14(-1.65%)
Mar 03, 2003
8.692
8.730
8.444
8.444
3,612,318
-0.13(-1.53%)
Feb 28, 2003
8.769
8.769
8.475
8.576
4,205,527
-0.06(-0.72%)
Feb 27, 2003
8.406
8.637
8.290
8.637
3,691,016
+0.37(+4.49%)
Feb 26, 2003
8.653
8.769
8.267
8.267
4,848,180
-0.33(-3.86%)
Feb 25, 2003
8.614
8.823
8.460
8.599
6,560,498
-0.13(-1.50%)
Feb 24, 2003
8.846
8.923
8.676
8.730
7,642,200
-0.12(-1.31%)
Feb 21, 2003
8.668
8.885
8.653
8.846
6,278,196
-0.06(-0.69%)
Feb 20, 2003
9.001
9.062
8.807
8.908
3,958,820
-0.02(-0.17%)
Feb 19, 2003
8.746
8.946
8.460
8.923
8,575,180
+0.19(+2.12%)
Feb 18, 2003
8.614
9.039
8.607
8.738
8,705,005
-0.19(-2.08%)
Feb 14, 2003
8.498
9.031
8.498
8.923
21,804,386
+0.43(+5.10%)
Feb 13, 2003
9.657
9.850
7.417
8.491
55,269,460
-1.44(-14.47%)
Feb 12, 2003
9.935
10.16
9.874
9.928
3,972,023
+0.00(+0.00%)
Feb 11, 2003
10.50
10.50
9.580
9.928
11,990,884
-0.56(-5.38%)
Feb 10, 2003
10.45
10.62
10.41
10.49
4,678,359
-0.02(-0.15%)
Feb 07, 2003
10.73
10.73
10.35
10.51
2,854,596
-0.22(-2.09%)
Feb 06, 2003
10.79
10.82
10.62
10.73
1,858,581
-0.09(-0.79%)
Feb 05, 2003
10.92
11.04
10.75
10.82
2,178,160
-0.10(-0.92%)
Feb 04, 2003
11.13
11.13
10.75
10.92
2,045,358
-0.33(-2.95%)
Feb 03, 2003
11.33
11.33
11.08
11.25
2,341,768
-0.08(-0.68%)
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%)
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
.