CE: Historical Prices for CELANESE CORPORATION

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.69	29.12	28.66	29.07	1,017,200	29.07
19-Nov-09	29.14	29.25	28.28	29.12	1,424,700	29.12
18-Nov-09	29.80	29.88	28.99	29.40	1,498,500	29.40
17-Nov-09	29.62	29.82	29.17	29.61	1,570,700	29.61
16-Nov-09	29.64	29.87	29.43	29.70	2,347,400	29.70
13-Nov-09	28.80	29.25	28.58	29.18	2,422,800	29.18
12-Nov-09	29.33	29.52	28.67	28.80	2,383,400	28.80
11-Nov-09	29.57	29.83	29.00	29.25	1,463,200	29.25
10-Nov-09	30.09	30.09	28.73	29.44	1,713,000	29.44
9-Nov-09	29.64	30.20	29.48	30.13	1,728,800	30.13
6-Nov-09	28.74	29.65	28.65	29.29	1,913,300	29.29
5-Nov-09	28.11	29.33	28.06	29.24	1,718,600	29.24
4-Nov-09	27.85	28.40	27.67	27.90	1,614,300	27.90
3-Nov-09	26.95	27.69	26.69	27.43	1,642,500	27.43
2-Nov-09	27.78	28.02	26.74	27.31	1,841,500	27.31
30-Oct-09	28.20	28.39	27.28	27.45	3,120,000	27.45
29-Oct-09	27.35	28.34	27.26	28.25	1,864,500	28.25
28-Oct-09	28.15	28.23	26.82	26.89	3,347,600	26.89
27-Oct-09	27.82	28.87	27.57	28.19	5,628,100	28.19
26-Oct-09	26.23	26.82	25.75	25.96	1,586,200	25.96
23-Oct-09	27.23	27.23	25.86	26.12	2,067,400	26.12
22-Oct-09	26.29	27.30	25.92	27.03	1,405,600	27.03
21-Oct-09	26.78	27.25	26.23	26.34	1,740,300	26.34
20-Oct-09	27.17	27.26	26.53	26.96	1,670,000	26.96
19-Oct-09	26.63	27.29	26.34	27.20	1,168,900	27.20
16-Oct-09	26.65	26.84	26.19	26.41	1,229,900	26.41
15-Oct-09	26.15	26.91	26.03	26.90	1,189,000	26.90
14-Oct-09	25.73	26.72	25.73	26.48	2,290,700	26.48
13-Oct-09	25.38	25.67	24.75	25.33	970,700	25.33
13-Oct-09	$ 0.04 Dividend
12-Oct-09	25.64	26.00	25.10	25.38	1,102,900	25.34
9-Oct-09	25.88	25.98	25.26	25.46	1,274,800	25.42
8-Oct-09	25.63	25.96	25.24	25.91	1,768,300	25.87
7-Oct-09	25.08	25.62	24.84	25.20	1,626,100	25.16
6-Oct-09	24.66	25.10	24.56	25.03	1,426,400	24.99
5-Oct-09	24.12	24.44	23.88	24.28	1,490,600	24.24
2-Oct-09	23.92	24.25	23.65	23.88	1,782,700	23.84
1-Oct-09	24.86	25.01	24.34	24.39	1,829,300	24.35
30-Sep-09	25.55	25.64	24.78	25.00	1,889,500	24.96
29-Sep-09	25.25	25.68	24.97	25.44	1,226,200	25.40
28-Sep-09	24.25	25.72	24.24	25.13	2,006,600	25.09
25-Sep-09	24.73	25.27	24.10	24.15	2,745,200	24.11
24-Sep-09	25.67	25.82	24.44	24.79	1,728,700	24.75
23-Sep-09	26.77	26.99	25.65	25.66	1,959,800	25.62
22-Sep-09	27.65	27.68	26.76	26.91	2,094,900	26.87
21-Sep-09	26.57	27.46	26.13	27.39	1,402,500	27.35
18-Sep-09	27.52	27.68	26.85	26.95	2,034,400	26.91
17-Sep-09	27.43	27.93	27.28	27.40	1,010,600	27.36
16-Sep-09	27.20	27.57	26.83	27.50	1,214,300	27.46
15-Sep-09	26.98	27.45	26.45	27.09	1,232,900	27.05
14-Sep-09	26.70	27.15	26.41	26.93	1,167,500	26.89
11-Sep-09	26.57	27.15	26.47	26.63	1,067,200	26.59
10-Sep-09	25.57	26.62	25.08	26.50	1,657,200	26.46
9-Sep-09	25.26	26.02	24.87	25.57	1,442,200	25.53
8-Sep-09	24.84	25.36	24.60	25.29	1,959,500	25.25
4-Sep-09	25.01	25.01	24.11	24.41	1,485,800	24.37
3-Sep-09	24.90	25.14	24.14	25.00	1,579,000	24.96
2-Sep-09	24.39	24.82	24.15	24.72	940,300	24.68
1-Sep-09	25.37	25.90	24.39	24.46	1,221,700	24.42
31-Aug-09	25.42	25.75	25.09	25.47	1,279,200	25.43
28-Aug-09	25.78	26.51	25.39	25.90	1,327,900	25.86
27-Aug-09	26.10	26.11	24.99	25.39	1,667,200	25.35
26-Aug-09	26.23	26.42	25.94	26.09	1,921,200	26.05
25-Aug-09	26.67	27.11	26.37	26.50	2,035,300	26.46
24-Aug-09	26.81	27.58	26.42	26.43	1,317,300	26.39
21-Aug-09	26.55	26.87	26.40	26.70	818,600	26.66
20-Aug-09	26.07	26.60	25.97	26.13	1,133,200	26.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions