CE - Celanese Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019100.47101.0099.2899.5499.541,082,400
May 17, 2019100.61102.62100.58101.64101.64953,600
May 16, 2019101.84102.88101.35101.81101.811,382,400
May 15, 201999.43101.5099.17101.20101.201,197,800
May 14, 201999.58101.2999.32100.44100.441,382,800
May 13, 2019101.29101.2998.1699.1599.151,135,800
May 10, 2019103.33103.78101.54103.36103.36871,800
May 09, 2019104.26104.40103.38103.60103.601,354,800
May 08, 2019105.48106.25104.60105.75105.75876,900
May 07, 2019106.51106.78105.03105.90105.901,110,300
May 06, 2019106.81108.10105.43107.82107.821,308,000
May 03, 2019106.77108.95106.75108.77108.771,335,400
May 02, 2019105.46106.62105.00106.21106.211,974,700
May 01, 2019107.75107.99105.77105.83105.831,414,300
Apr 30, 2019107.90108.80107.44107.89107.891,616,700
Apr 29, 2019108.64108.85107.42107.83107.831,255,700
Apr 26, 2019108.24109.58107.84108.56108.56573,600
Apr 26, 20190.62 Dividend
Apr 25, 2019110.43110.43108.07108.70108.08984,600
Apr 24, 2019112.26112.84110.74110.89110.261,480,200
Apr 23, 2019110.21113.84109.10112.17111.531,956,300
Apr 22, 2019104.75105.79104.35104.47103.871,044,100
Apr 18, 2019106.01106.51104.30105.19104.59896,500
Apr 17, 2019106.20109.01105.40105.44104.841,057,800
Apr 16, 2019104.22105.57104.10105.37104.77754,300
Apr 15, 2019104.84105.85103.67103.99103.40523,600
Apr 12, 2019103.41105.36102.87105.30104.701,479,400
Apr 11, 2019102.00102.70101.63102.10101.52563,300
Apr 10, 2019102.14102.22100.48101.81101.23761,200
Apr 09, 2019101.67101.97100.43101.62101.04723,600
Apr 08, 2019105.00105.82102.46102.61102.021,685,100
Apr 05, 2019105.29106.21105.08105.76105.16863,800
Apr 04, 2019103.69104.97103.41104.90104.301,073,700
Apr 03, 2019102.71103.88102.45103.20102.61892,300
Apr 02, 2019101.67102.39101.04101.81101.23864,200
Apr 01, 201999.48101.3999.46101.23100.65845,100
Mar 29, 201998.5299.1898.0498.6198.05774,200
Mar 28, 201997.1298.3696.9998.2897.72782,000
Mar 27, 201997.1097.9996.4396.9996.441,177,300
Mar 26, 201997.4298.2696.6797.0996.541,099,700
Mar 25, 201997.9898.6196.5796.7396.18849,100
Mar 22, 2019101.66101.6698.0898.1497.58771,200
Mar 21, 2019100.83103.18100.83102.68102.09553,600
Mar 20, 2019100.96101.3299.39101.00100.421,165,700
Mar 19, 2019101.97102.80100.50100.95100.37644,400
Mar 18, 2019101.29101.5799.77101.35100.77861,900
Mar 15, 2019100.30101.3699.96101.23100.652,198,500
Mar 14, 2019101.49101.8199.93100.3799.801,112,400
Mar 13, 2019101.69102.52101.21101.82101.24721,000
Mar 12, 2019101.76102.25101.00101.18100.60818,600
Mar 11, 2019100.31101.5299.65101.49100.91810,000
Mar 08, 2019100.71101.0099.4499.7899.211,048,100
Mar 07, 2019102.59103.00100.11101.58101.001,103,100
Mar 06, 2019102.94104.34102.50103.06102.47898,500
Mar 05, 2019102.61103.37101.91102.72102.131,094,100
Mar 04, 2019103.42104.14101.34102.75102.16987,700
Mar 01, 2019103.24104.38102.49102.80102.21893,200
Feb 28, 2019103.12103.33102.03102.29101.711,070,700
Feb 27, 2019102.45103.78102.32103.39102.80782,600
Feb 26, 2019103.98104.58102.65102.68102.09845,300
Feb 25, 2019104.31104.81103.86104.12103.53735,900
Feb 22, 2019103.19104.01102.89103.74103.15852,100
Feb 21, 2019103.06103.56102.04102.50101.921,149,000
Feb 20, 2019101.11103.26100.88102.72102.13875,600
Feb 19, 201999.25101.4498.34100.95100.371,019,200
Feb 15, 2019100.14100.5199.43100.2699.691,337,400
Feb 15, 20190.54 Dividend
Feb 14, 201998.37100.1098.2299.5498.44921,500
Feb 13, 201999.53100.1598.7998.8297.72811,700
Feb 12, 201997.0099.3997.0099.2898.181,511,900
Feb 11, 201996.4596.8695.5395.9894.911,123,000
Feb 08, 201995.1896.0794.5696.0394.961,213,700
Feb 07, 201997.8598.2395.2496.0294.95808,300
Feb 06, 201997.6398.9197.4098.4997.40849,100
Feb 05, 201998.8899.8498.2598.7297.62936,600
Feb 04, 201998.7999.3497.8199.3498.241,278,200
Feb 01, 201995.9498.8795.7898.7197.611,185,500
Jan 31, 201996.6796.7595.2795.7694.701,661,300
Jan 30, 201996.9998.3995.6497.8196.721,215,900
Jan 29, 201992.2696.4492.2596.2695.192,626,900
Jan 28, 201996.5097.7995.9497.6596.571,977,600
Jan 25, 201996.9997.7296.5097.2796.191,141,400
Jan 24, 201993.2795.7493.2795.6894.621,185,300
Jan 23, 201995.9696.2292.9193.3792.332,010,700
Jan 22, 201997.1897.2294.5695.7394.671,240,700
Jan 18, 201996.7498.3396.0297.8196.721,345,300
Jan 17, 201993.9196.1793.4696.1695.092,102,000
Jan 16, 201993.9695.5293.9694.6593.601,349,800
Jan 15, 201994.0094.6892.8893.9792.931,214,200
Jan 14, 201993.7295.3993.3494.7493.691,268,700
Jan 11, 201993.4895.2993.2394.7693.711,155,800
Jan 10, 201993.3494.7792.7494.4393.381,048,100
Jan 09, 201993.6295.0092.6894.0493.001,020,200
Jan 08, 201992.2493.7992.2393.6192.571,936,000
Jan 07, 201991.1893.1489.9392.3291.301,175,700
Jan 04, 201989.6691.8289.0691.4690.441,451,200
Jan 03, 201990.8590.9587.2387.8886.901,635,000
Jan 02, 201988.5891.5087.8691.2190.201,849,700
Dec 31, 201889.7090.9188.7089.9788.971,226,000
Dec 28, 201890.0190.6889.1789.4988.501,456,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...