Celanese Corporation Historical Stock Prices

CE 
$65.06
*  
0.68
1.03%
Get CE Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading CE now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 08-JUL-2013 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  65.89  65.945  64.565  65.06 1,308,996
07/08/2014 65.99 66.06 65.5 65.74 678,283
07/07/2014 65.88 66.35 65.43 65.8 853,730
07/03/2014 65.71 66.27 65.71 66.05 649,580
07/02/2014 65.03 66.33 64.905 65.61 1,114,660
07/01/2014 64.63 65.26 64.14 65.03 865,020
06/30/2014 64.22 64.73 63.97 64.28 1,121,463
06/27/2014 63.26 64.06 62.95 64.06 2,693,258
06/26/2014 64.12 64.285 63.07 63.4 918,954
06/25/2014 63.6 64.33 63.59 64.11 705,594
06/24/2014 64.56 65.04 63.49 63.52 683,150
06/23/2014 64.91 65.17 64.52 64.69 563,273
06/20/2014 64.71 64.87 64.39 64.65 583,536
06/19/2014 64.28 64.65 64.16 64.65 506,401
06/18/2014 64.07 64.685 63.93 64.53 594,904
06/17/2014 63.9 64.59 63.72 63.84 529,020
06/16/2014 64 64.12 63.57 63.93 597,927
06/13/2014 64.05 64.3 63.56 64.16 561,318
06/12/2014 64.32 64.89 63.93 64.19 1,092,578
06/11/2014 63.59 64.43 63.28 64.4 1,257,679
06/10/2014 63.52 63.875 63.12 63.57 907,084
06/09/2014 64.3 64.46 63.73 63.78 696,603
06/06/2014 64.04 64.29 63.69 64.28 556,652
06/05/2014 63.27 64.07 62.78 63.87 718,716
06/04/2014 63 63.36 62.85 63.1 612,476
06/03/2014 62.49 63.56 62.46 63.18 612,123
06/02/2014 62.91 62.97 62.37 62.82 704,135
05/30/2014 62.61 62.91 62.03 62.7 1,491,736
05/29/2014 61.52 62.75 61.37 62.73 974,346
05/28/2014 61.16 61.4855 60.54 61.22 1,032,372
05/27/2014 61.41 61.83 60.78 61.21 900,847
05/23/2014 60.7 61.23 60.6 61.18 763,587
05/22/2014 60.39 61.44 60.21 60.73 1,000,631
05/21/2014 59.29 60.6 59.22 60.44 895,112
05/20/2014 59.57 60.18 59 59.11 855,871
05/19/2014 59.41 60.44 59.41 59.71 913,903
05/16/2014 58.63 59.48 57.85 59.46 1,449,665
05/15/2014 59.7 59.765 57.75 58.38 1,351,164
05/14/2014 60.23 60.36 59.59 59.72 629,632
05/13/2014 60.95 61.064 60.08 60.16 920,256
05/12/2014 59.79 60.91 59.79 60.89 911,347
05/09/2014 60.15 60.42 59.25 59.52 1,397,733
05/08/2014 60.54 60.67 59.8 60.11 1,265,753
05/07/2014 61.13 61.2599 60.15 60.71 1,262,506
05/06/2014 61.2 61.35 60.83 61.08 1,102,742
05/05/2014 60.78 61.77 60.69 61.41 916,034
05/02/2014 61.23 61.98 61.11 61.18 801,156
05/01/2014 61.17 61.29 60.76 61.21 1,086,482
04/30/2014 60.7 61.6 60.4 61.43 1,368,021
04/29/2014 60.06 60.88 59.97 60.79 1,193,182
04/28/2014 59.84 60.42 59.01 59.72 1,021,421
04/25/2014 59.08 59.42 58.72 59.28 894,206
04/24/2014 59.7 59.98 58.97 59.2 860,174
04/23/2014 60.18 60.31 58.91 59.59 1,163,071
04/22/2014 60.47 61.82 59.94 60.09 3,369,757
04/21/2014 57.63 58.47 57.2904 58.12 1,511,955
04/17/2014 57.08 57.935 56.6895 57.57 1,053,405
04/16/2014 56.79 57.51 56.691 57.02 940,366
04/15/2014 55.53 56.22 54.98 56.21 674,280
04/14/2014 55.03 56.13 54.83 55.55 990,879
04/11/2014 54.82 55.23 54.48 54.65 603,899
04/10/2014 55.52 56.29 54.89 55.01 575,259
04/09/2014 55.68 56.02 55.225 55.66 1,091,808
04/08/2014 55.13 55.7 54.73 55.59 1,004,310
04/07/2014 56.7 56.8198 54.6 54.93 795,937
04/04/2014 57.4 57.86 56.43 56.82 667,802
04/03/2014 56.77 57.25 56.65 56.83 693,863
04/02/2014 56.08 56.61 55.82 56.6 535,852
04/01/2014 55.68 56.18 55.512 56.03 791,297
03/31/2014 54.4 55.58 54.4 55.51 647,313
03/28/2014 53.88 54.08 53.48 53.94 697,467
03/27/2014 53.9 54.22 53.25 53.55 1,049,013
03/26/2014 55.51 55.52 53.97 53.97 683,573
03/25/2014 55.19 55.66 54.57 55.06 921,221
03/24/2014 55.51 55.8399 54.841 54.96 665,988
03/21/2014 55.36 56.195 55.05 55.21 1,166,863
03/20/2014 54.82 55.17 54.51 54.85 563,108
03/19/2014 54.7 55.69 54.27 54.99 782,499
03/18/2014 54.36 54.89 54.36 54.48 764,605
03/17/2014 54 54.68 53.92 54.25 672,499
03/14/2014 53.16 54.17 53.03 53.72 898,233
03/13/2014 54.05 54.77 53.205 53.34 1,024,250
03/12/2014 53.15 53.94 52.8 53.84 885,989
03/11/2014 53.56 54.29 53.42 53.48 968,250
03/10/2014 53.82 54.19 52.94 53.42 1,138,705
03/07/2014 53.6 54.2899 53.35 54.01 1,578,440
03/06/2014 52.52 53.46 52.42 53.36 1,141,248
03/05/2014 52.92 52.93 52.34 52.42 701,086
03/04/2014 52.83 52.93 52.36 52.86 757,425
03/03/2014 52.89 53.01 51.9 52.17 1,413,509
02/28/2014 53.58 53.81 53.07 53.39 1,002,884
02/27/2014 52.84 53.66 52.75 53.63 926,318
02/26/2014 52.4 53.31 52.4 52.92 680,442
02/25/2014 52.55 52.94 52.11 52.34 743,439
02/24/2014 52.11 53.07 51.971 52.56 763,983
02/21/2014 52.95 53.09 52.1 52.12 917,356
02/20/2014 52.38 52.95 52.16 52.92 822,983
02/19/2014 52.43 52.9 51.89 52.33 930,178
02/18/2014 53.35 53.35 51.91 52.42 1,510,427
02/14/2014 52.79 53.31 52.68 53.1 755,529
02/13/2014 51.81 53.15 51.79 52.8 1,421,881
02/12/2014 51.53 52.475 51.455 52.24 1,782,153
02/11/2014 51.2 51.63 51.01 51.44 1,424,817
02/10/2014 51.2 51.7 50.665 51.3 1,389,737
02/07/2014 51.76 52.555 50.27 51.21 1,646,382
02/06/2014 49.86 50.87 49.79 50.67 2,135,832
02/05/2014 49.5 49.89 48.83 49.58 1,530,739
02/04/2014 49.15 49.82 49.15 49.6 1,728,503
02/03/2014 50.74 50.97 48.78 48.83 1,780,470
01/31/2014 51.04 51.8 50.61 50.64 1,386,893
01/30/2014 51.91 52.21 51.2 51.51 951,567
01/29/2014 51.23 52.39 51.13 51.5 1,261,595
01/28/2014 51.42 51.8275 50.6 51.42 1,944,035
01/27/2014 53.175 53.175 51.354 51.43 2,503,703
01/24/2014 52.59 55.5 51.23 52.67 4,115,610
01/23/2014 54.21 55.19 54.21 54.89 1,659,719
01/22/2014 54.72 55.16 54.02 55.05 1,174,803
01/21/2014 55.52 55.894 54.54 54.69 855,592
01/17/2014 56.02 56.21 54.86 55.1 1,152,229
01/16/2014 55.7 56.21 55.58 56.06 1,000,985
01/15/2014 55.48 56.18 55.29 55.78 839,563
01/14/2014 53.96 55.43 53.87 55.4 1,179,363
01/13/2014 54.15 54.18 53.51 53.86 889,905
01/10/2014 54.09 54.7 53.788 54.15 739,539
01/09/2014 53.88 54.18 52.59 54.03 1,300,321
01/08/2014 54.67 54.67 53.021 53.76 1,263,545
01/07/2014 54.18 54.95 54.18 54.66 761,348
01/06/2014 55.26 55.33 53.84 54.04 1,225,841
01/03/2014 55.04 55.58 54.91 55.3 471,357
01/02/2014 55.15 55.47 54.89 54.99 734,501
12/31/2013 55.17 55.64 55 55.31 536,610
12/30/2013 55.08 55.3 54.42 55.19 440,798
12/27/2013 55.26 55.53 54.92 55.12 381,672
12/26/2013 55.22 55.4 54.83 55.2 460,177
12/24/2013 54.45 55.49 54.24 55.01 432,778
12/23/2013 54.51 54.95 54.1 54.47 566,166
12/20/2013 54.64 54.64 53.8 54.27 1,056,042
12/19/2013 54.62 54.99 54.05 54.34 1,052,022
12/18/2013 54.67 55.02 53.52 54.73 1,002,210
12/17/2013 55 55.18 54.305 54.76 835,917
12/16/2013 55.4 56.18 54.56 54.96 821,684
12/13/2013 55.06 55.396 54.655 55.17 564,252
12/12/2013 55.62 55.72 54.83 55 571,102
12/11/2013 57.09 57.53 55.21 55.4 885,870
12/10/2013 56.97 57.739 56.57 56.66 726,983
12/09/2013 55.97 56.97 55.75 56.84 881,879
12/06/2013 56.18 56.18 55.62 55.88 1,310,957
12/05/2013 55.71 56.31 55.25 55.37 927,746
12/04/2013 55.4 56.04 55.128 55.87 853,005
12/03/2013 55.77 56.34 55.06 55.51 456,038
12/02/2013 56.38 57.26 56.04 56.11 407,776
11/29/2013 56.15 56.73 56.01 56.13 284,677
11/27/2013 55.59 55.96 55.52 55.94 396,310
11/26/2013 54.92 56.17 54.92 55.71 891,068
11/25/2013 56.17 56.41 54.685 54.91 970,354
11/22/2013 55.79 56.29 55.4 56.09 618,886
11/21/2013 55.65 56.15 55.42 55.69 551,726
11/20/2013 55.7 55.92 55.16 55.34 517,926
11/19/2013 56.08 56.5 55.5 55.7 1,242,148
11/18/2013 56.92 57.465 55.805 55.94 1,449,543
11/15/2013 57.83 58 56.82 56.89 2,006,482
11/14/2013 57.71 58.275 57.37 58.1 661,629
11/13/2013 57 57.67 56.96 57.67 697,751
11/12/2013 57.81 57.99 57.13 57.53 788,465
11/11/2013 56.88 57.96 56.72 57.89 816,314
11/08/2013 56.24 57.33 56.13 56.82 789,365
11/07/2013 56.92 57.28 56.06 56.15 901,528
11/06/2013 56.95 57.3 56.43 56.88 557,473
11/05/2013 55.7 56.93 55.37 56.66 884,656
11/04/2013 55.88 56.32 55.33 55.91 785,882
11/01/2013 56.01 56.19 55.13 55.89 501,329
10/31/2013 55.9 56.455 55.63 56.01 1,172,665
10/30/2013 56.71 57.242 55.72 56.11 879,405
10/29/2013 56.17 56.82 56.07 56.78 848,194
10/28/2013 57.29 57.3899 55.77 56.02 1,450,610
10/25/2013 57.84 58.135 56.55 57.58 938,192
10/24/2013 57.95 58.25 57.24 57.97 1,245,754
10/23/2013 57.77 58.07 57.12 57.97 1,308,069
10/22/2013 57.69 58.56 57.56 58.25 2,587,342
10/21/2013 54.73 57.34 54.73 57.16 2,244,654
10/18/2013 54.51 54.73 53.785 53.98 1,524,522
10/17/2013 53.62 54.45 53.56 54.24 898,830
10/16/2013 53.8 54.315 53.6 53.76 647,058
10/15/2013 53.12 53.58 52.86 53.21 621,859
10/14/2013 52.52 53.38 52.317 53.23 517,046
10/11/2013 52.81 53.14 52.61 52.91 634,315
10/10/2013 52.09 53.17 52.09 53.04 635,714
10/09/2013 51.68 52.035 51.21 51.53 746,817
10/08/2013 53.49 53.49 51.66 51.68 952,624
10/07/2013 53.12 53.95 53.09 53.63 761,584
10/04/2013 53.01 54.06 52.71 53.83 1,112,162
10/03/2013 53.32 53.47 52.35 53.02 2,124,519
10/02/2013 53.25 53.52 52.39 53.52 1,024,075
10/01/2013 52.6 53.42 52.55 53.39 1,369,955
09/30/2013 52.08 52.845 52.06 52.79 897,596
09/27/2013 52.39 52.83 52.13 52.5 782,483
09/26/2013 52.27 53 52.2 52.86 672,083
09/25/2013 51.53 52.47 51.34 51.97 746,515
09/24/2013 50.9 52.02 50.63 51.51 978,601
09/23/2013 51.1 51.35 50.68 50.88 763,169
09/20/2013 51.77 52.11 51.25 51.34 891,518
09/19/2013 51.94 52.54 51.66 51.77 916,597
09/18/2013 50.03 51.76 50.02 51.61 1,130,711
09/17/2013 49.8 50.245 49.47 50.04 878,621
09/16/2013 49.83 50.23 49.7 49.73 1,125,048
09/13/2013 49.31 49.43 48.92 49.17 1,071,815
09/12/2013 49.5 49.93 49.08 49.09 793,396
09/11/2013 49.59 49.87 49.306 49.73 975,383
09/10/2013 49.59 49.985 49.44 49.53 2,100,929
09/09/2013 49.26 49.6 48.97 49.16 2,211,331
09/06/2013 50.22 50.48 49.07 49.14 947,424
09/05/2013 49.92 50.46 49.37 49.88 386,550
09/04/2013 49.55 50.26 49.25 50 585,265
09/03/2013 50.03 50.31 49.28 49.57 607,329
08/30/2013 49.53 49.85 48.87 49.24 655,459
08/29/2013 48.83 49.88 48.83 49.54 728,953
08/28/2013 49.07 49.24 48.62 48.82 573,384
08/27/2013 49.87 49.935 48.96 49.04 883,356
08/26/2013 50.86 51.31 50.7 50.75 510,982
08/23/2013 50.46 50.71 49.8 50.65 721,497
08/22/2013 50.75 51.23 50.23 50.46 653,631
08/21/2013 50.04 51.645 49.75 50.68 2,350,302
08/20/2013 49.15 49.27 48.7 48.93 687,226
08/19/2013 49.34 49.71 49.06 49.21 690,522
08/16/2013 49.04 49.59 48.92 49.5 698,832
08/15/2013 50.05 50.05 48.9788 49.3 1,223,171
08/14/2013 49.59 50.91 49.59 50.43 1,330,793
08/13/2013 48.96 49.755 48.84 49.6 1,165,709
08/12/2013 48.47 48.93 48.385 48.92 1,123,124
08/09/2013 48.9 49.38 48.13 48.91 1,114,702
08/08/2013 48.45 49.18 48.42 48.98 864,634
08/07/2013 48.01 48.535 47.759 48.07 956,018
08/06/2013 48.75 48.815 47.98 48.25 918,467
08/05/2013 49.05 49.08 48.6 48.9 522,760
08/02/2013 48.75 49.06 48.3 49.04 928,651
08/01/2013 48.5 49.219 48.36 48.79 828,096
07/31/2013 48.28 48.515 47.91 48.06 880,785
07/30/2013 47.55 48.41 47.13 48.09 1,337,029
07/29/2013 46.86 47.25 46.65 47.09 1,015,309
07/26/2013 47.69 47.71 46.81 46.98 1,335,629
07/25/2013 48.19 48.35 47.78 47.92 637,641
07/24/2013 48.7 48.82 48.18 48.34 987,937
07/23/2013 48.11 48.7999 47.92 48.54 1,065,756
07/22/2013 47.48 47.795 47.2675 47.77 1,432,275
07/19/2013 46.26 48.24 45.87 47.73 3,578,901
07/18/2013 47.79 48.3 47.39 48.01 1,388,502
07/17/2013 47.32 47.68 47.11 47.34 858,292
07/16/2013 47.78 47.78 46.8 47.27 821,475
07/15/2013 47.68 47.85 46.96 47.53 1,028,080
07/12/2013 47.53 47.765 47.03 47.68 709,962
07/11/2013 47.4 47.9 47.39 47.51 1,004,729
07/10/2013 46.55 47.35 46.09 46.83 814,442
07/09/2013 46.16 46.8 46 46.59 897,379
07/08/2013 45.83 46.09 45.48 45.68 793,657
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?