CE - Celanese Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017105.30105.93105.13105.60105.60489,900
Oct 19, 2017103.17105.29103.05105.29105.29872,500
Oct 18, 2017104.76104.76102.82104.03104.031,054,500
Oct 17, 2017107.10108.08101.88104.27104.271,749,900
Oct 16, 2017108.10109.11106.67107.10107.101,199,000
Oct 13, 2017107.77107.98107.31107.35107.35531,300
Oct 12, 2017106.52107.97106.10107.03107.03752,900
Oct 11, 2017107.09107.23105.55106.56106.56904,100
Oct 10, 2017107.76108.11106.77106.90106.90890,300
Oct 09, 2017108.01109.09107.31107.54107.54873,700
Oct 06, 2017107.47108.05107.37107.92107.92535,900
Oct 05, 2017107.55108.29107.29108.22108.22701,300
Oct 04, 2017107.12108.15106.74107.08107.081,303,900
Oct 03, 2017105.55107.24105.50107.11107.11754,600
Oct 02, 2017104.72106.09104.11105.43105.431,003,600
Sep 29, 2017104.22104.57103.47104.27104.27664,800
Sep 28, 2017104.09104.50103.32104.34104.34560,200
Sep 27, 2017103.53104.58102.67104.32104.32574,700
Sep 26, 2017103.28103.77102.88103.17103.17355,600
Sep 25, 2017104.10104.10102.56103.11103.11821,200
Sep 22, 2017103.73104.55103.57104.19104.19355,800
Sep 21, 2017103.63104.11103.24103.90103.90457,800
Sep 20, 2017103.08104.75102.92103.94103.94756,300
Sep 19, 2017101.72102.71101.32102.46102.46680,900
Sep 18, 2017100.29101.7699.93101.57101.57902,500
Sep 15, 201799.80100.7799.40100.09100.091,482,400
Sep 14, 201799.07100.4298.7899.9799.97779,000
Sep 13, 201799.4099.5198.6599.2799.27735,000
Sep 12, 201798.7999.8698.5399.0899.08730,900
Sep 11, 201797.5998.5297.1398.2698.26886,200
Sep 08, 201796.8596.9296.0696.7996.79502,200
Sep 07, 201797.2397.6396.8096.9796.97535,300
Sep 06, 201797.0697.2896.0197.0597.051,154,700
Sep 05, 201798.0898.7396.5896.7296.72759,100
Sep 01, 201797.4398.2996.8298.0598.05506,800
Aug 31, 201795.3197.1795.0197.0297.02848,500
Aug 30, 201796.8996.8994.3894.7594.751,597,300
Aug 29, 201796.9597.3496.4497.2097.20405,100
Aug 28, 201798.2398.3396.8397.5597.55508,000
Aug 25, 201798.8198.8497.9898.0098.00916,800
Aug 24, 201798.3098.8697.3798.6298.62625,700
Aug 23, 201796.9798.0696.6198.0298.02652,500
Aug 22, 201797.0097.5396.6897.4097.40476,800
Aug 21, 201795.8696.8795.8696.6896.68526,000
Aug 18, 201796.6096.6195.3295.7795.771,105,600
Aug 17, 201797.8698.3696.5396.5996.59521,500
Aug 16, 201798.4598.7197.7698.1698.16788,900
Aug 15, 201797.9498.9197.6097.9897.98818,900
Aug 14, 201797.1398.0497.1397.6097.60593,000
Aug 11, 201795.2697.1695.2696.7196.71784,500
Aug 10, 201797.1297.4695.7896.1496.141,043,000
Aug 09, 201798.2499.2097.5297.6997.69999,200
Aug 08, 201798.8199.1198.0198.4998.49834,900
Aug 07, 201797.7499.3697.7498.7898.78829,600
Aug 04, 201797.1197.9396.9997.6497.64637,800
Aug 03, 201796.8097.4896.5096.8396.831,008,700
Aug 02, 201795.8197.3295.7096.8196.81795,100
Aug 01, 201796.4896.7995.5696.1296.12964,400
Jul 31, 201795.0596.4494.8396.1796.171,351,900
Jul 28, 201793.3094.9092.6694.5894.581,291,500
Jul 27, 201794.7794.7792.9493.3693.36585,700
Jul 26, 201795.9596.5891.1594.7494.742,427,500
Jul 26, 20170.46 Dividend
Jul 25, 201796.2597.7495.0096.2595.791,345,200
Jul 24, 201797.6698.4096.9797.7597.28768,500
Jul 21, 201798.1598.8697.1697.6697.19733,500
Jul 20, 201799.8099.8098.0398.3097.83839,200
Jul 19, 201799.3699.9098.7099.7999.31846,100
Jul 18, 201799.2999.9798.5498.8998.42876,000
Jul 17, 201798.9099.1298.3498.8698.39777,800
Jul 14, 201797.9199.0497.8398.6898.21647,000
Jul 13, 201797.7398.2597.1097.8097.33602,900
Jul 12, 201797.0397.8496.7597.7997.32594,900
Jul 11, 201796.3897.1796.0796.3995.931,129,200
Jul 10, 201795.5496.3695.3196.1595.69612,400
Jul 07, 201795.0796.5794.4996.1495.68579,600
Jul 06, 201794.7895.5494.7895.0794.62672,400
Jul 05, 201796.0996.2894.4394.9294.47651,600
Jul 03, 201795.7096.5895.5596.2095.74491,600
Jun 30, 201794.1395.3893.7694.9494.49817,100
Jun 29, 201793.7694.3792.9893.5993.14598,800
Jun 28, 201793.5694.0592.9893.4292.971,045,900
Jun 27, 201794.7194.7192.4692.8092.36767,300
Jun 26, 201794.0294.4693.3193.7693.31532,900
Jun 23, 201794.1694.3193.0493.5693.112,331,500
Jun 22, 201794.6894.9993.6493.8093.35904,800
Jun 21, 201794.5794.8294.0294.4994.041,190,100
Jun 20, 201795.1595.7393.7794.3493.891,122,400
Jun 19, 201792.9996.9792.7095.6395.172,143,500
Jun 16, 201790.1090.6289.2490.5290.09813,200
Jun 15, 201789.4190.7189.0990.0989.66929,100
Jun 14, 201791.0091.0089.4590.0489.61485,800
Jun 13, 201789.6690.8389.6290.7490.31687,600
Jun 12, 201789.9990.9389.0889.4989.06699,900
Jun 09, 201788.4790.1988.3990.1289.69785,600
Jun 08, 201788.0588.9687.8488.1887.76785,200
Jun 07, 201787.8988.5587.5788.2687.84807,500
Jun 06, 201786.5988.6485.7688.0087.58796,100
Jun 05, 201788.1288.3086.6686.8486.422,155,500
Jun 02, 201787.7288.1487.0988.0487.62962,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...