CE Historical Prices | Celanese Corporation Celanese C Stock

Dow

0.06% Nasdaq

0.01%

Celanese Corporation (CE)

-NYSE

49.11 0.37(0.75%) May 24, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	48.98	49.36	48.40	49.11	567,000	49.11
May 23, 2013	49.02	49.82	48.31	49.48	1,055,700	49.48
May 22, 2013	49.83	51.58	49.56	50.05	2,196,100	50.05
May 21, 2013	49.26	50.13	48.97	50.00	871,400	50.00
May 20, 2013	49.22	49.91	49.11	49.26	513,100	49.26
May 17, 2013	48.78	49.76	48.66	49.43	872,400	49.43
May 16, 2013	48.75	49.21	48.31	48.39	723,500	48.39
May 15, 2013	48.39	49.00	48.11	48.85	879,200	48.85
May 14, 2013	47.19	48.48	47.14	48.41	754,100	48.41
May 13, 2013	47.77	47.87	47.02	47.40	1,316,800	47.40
May 10, 2013	48.82	48.82	47.72	48.27	1,016,900	48.27
May 9, 2013	49.30	49.41	48.49	48.58	651,700	48.58
May 8, 2013	49.29	49.51	48.78	49.34	908,700	49.34
May 7, 2013	49.47	49.51	49.05	49.44	892,900	49.44
May 6, 2013	49.32	49.55	48.85	49.46	564,200	49.46
May 3, 2013	48.91	49.63	48.83	49.06	730,700	49.06
May 2, 2013	48.32	48.38	47.52	47.98	635,500	47.98
May 2, 2013	0.09 Dividend
May 1, 2013	49.27	49.29	47.49	47.69	946,700	47.60
Apr 30, 2013	48.26	49.41	47.82	49.41	1,469,100	49.32
Apr 29, 2013	48.10	48.30	47.55	48.26	734,500	48.17
Apr 26, 2013	48.77	48.77	47.27	47.61	885,900	47.52
Apr 25, 2013	48.55	49.01	48.29	48.33	1,272,200	48.24
Apr 24, 2013	48.75	49.22	48.51	48.55	1,228,200	48.46
Apr 23, 2013	49.14	49.35	48.19	48.65	1,706,500	48.56
Apr 22, 2013	47.12	49.07	46.90	48.77	2,530,700	48.68
Apr 19, 2013	48.18	49.18	45.86	47.10	5,684,300	47.01
Apr 18, 2013	42.69	42.84	41.61	42.23	2,515,300	42.15
Apr 17, 2013	43.07	43.25	42.34	42.36	1,329,700	42.28
Apr 16, 2013	42.65	43.69	42.40	43.69	1,760,600	43.61
Apr 15, 2013	43.48	43.65	41.75	41.97	1,611,500	41.89
Apr 12, 2013	44.76	44.83	43.30	43.96	1,199,900	43.88
Apr 11, 2013	44.37	45.53	44.10	44.97	1,467,900	44.89
Apr 10, 2013	44.10	44.82	43.39	44.51	1,592,000	44.43
Apr 9, 2013	43.28	44.35	43.03	43.90	1,274,100	43.82
Apr 8, 2013	42.84	43.08	42.29	43.07	1,250,500	42.99
Apr 5, 2013	41.71	42.85	41.55	42.76	1,958,900	42.68
Apr 4, 2013	42.14	43.27	42.05	42.71	1,219,500	42.63
Apr 3, 2013	42.45	42.57	41.61	42.04	1,372,200	41.96
Apr 2, 2013	42.94	44.14	42.35	42.46	2,081,700	42.38
Apr 1, 2013	43.83	44.04	42.57	43.02	1,572,800	42.94
Mar 28, 2013	43.32	44.08	42.99	44.05	1,341,300	43.97
Mar 27, 2013	42.44	43.74	42.03	43.54	2,173,800	43.46
Mar 26, 2013	42.69	42.90	42.33	42.87	1,352,500	42.79
Mar 25, 2013	43.36	43.53	42.34	42.43	1,856,600	42.35
Mar 22, 2013	43.32	43.94	43.09	43.21	1,746,400	43.13
Mar 21, 2013	43.81	43.96	43.00	43.11	2,395,400	43.03
Mar 20, 2013	45.33	45.62	44.10	44.16	1,865,700	44.08
Mar 19, 2013	46.05	46.20	44.39	44.78	1,124,300	44.70
Mar 18, 2013	46.20	46.43	45.36	46.04	1,123,400	45.95
Mar 15, 2013	46.91	47.76	46.84	47.06	1,051,000	46.97
Mar 14, 2013	47.61	47.61	46.83	47.27	1,027,000	47.18
Mar 13, 2013	48.23	48.26	47.32	47.35	1,293,900	47.26
Mar 12, 2013	47.76	48.45	47.56	48.32	826,900	48.23
Mar 11, 2013	47.19	47.92	46.84	47.88	723,500	47.79
Mar 8, 2013	47.07	47.49	46.81	47.31	728,400	47.22
Mar 7, 2013	46.40	47.10	46.38	46.63	532,800	46.54
Mar 6, 2013	46.72	46.74	46.26	46.42	944,500	46.33
Mar 5, 2013	46.09	46.83	46.09	46.39	1,052,700	46.30
Mar 4, 2013	45.98	46.14	44.73	45.68	1,490,900	45.59
Mar 1, 2013	46.68	46.68	45.35	46.21	1,506,800	46.12
Feb 28, 2013	46.96	47.22	46.77	46.85	1,576,000	46.76
Feb 27, 2013	46.04	47.49	45.95	47.16	1,028,400	47.07
Feb 26, 2013	45.93	46.28	45.07	45.86	1,829,800	45.77
Feb 25, 2013	48.02	48.32	45.63	45.66	1,508,600	45.57
Feb 22, 2013	46.55	47.77	46.49	47.55	1,208,600	47.46
Feb 21, 2013	47.12	47.12	45.80	46.32	1,732,700	46.23
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Celanese Corporation (CE)