Celanese Corporation Historical Stock Prices

CE 
$62.04
*  
0.43
0.69%
Get CE Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading CE now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-JUL-2014 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  61.91  62.41  61.30  62.04 1,610,107
07/27/2015 62.03 62.41 61.3 62.04 1,610,207
07/24/2015 64.5 64.8 62.03 62.47 1,564,932
07/23/2015 65.35 65.35 63.39 64.59 1,707,890
07/22/2015 65.32 66.1 64.88 64.94 1,629,522
07/21/2015 66.19 66.79 65.57 65.7 1,502,067
07/20/2015 66.02 66.62 65.26 66.27 1,224,000
07/17/2015 70 70 63.15 65.77 3,681,608
07/16/2015 69.19 69.46 68.31 69.21 1,541,665
07/15/2015 70.61 70.63 68.92 68.98 1,721,476
07/14/2015 69.36 70.9 69.13 70.66 899,842
07/13/2015 68.77 69.63 68.46 69.49 1,279,879
07/10/2015 68.35 68.69 67.71 68.3 1,579,280
07/09/2015 68.95 69.53 67.39 67.64 2,009,097
07/08/2015 70.85 70.87 67.68 68.16 1,851,348
07/07/2015 72.61 72.69 70.23 71.83 1,250,161
07/06/2015 72.8 73.47 72.001 72.77 1,386,656
07/02/2015 72.13 74.19 71.89 73.72 1,741,795
07/01/2015 72.49 72.51 71.915 72 952,532
06/30/2015 72.15 72.48 71.84 71.88 1,280,587
06/29/2015 72.05 72.72 71.56 71.69 1,696,327
06/26/2015 72.02 73.13 71.67 72.99 1,472,491
06/25/2015 71.6 72.03 71.25 71.68 603,487
06/24/2015 71.75 72.15 71.47 71.58 650,970
06/23/2015 71.9 72.11 71.45 71.85 841,658
06/22/2015 71.41 71.98 71 71.71 1,077,760
06/19/2015 71.45 71.51 71.01 71.26 1,047,951
06/18/2015 70.56 71.7897 70.55 71.38 670,713
06/17/2015 70.5 71.08 69.96 70.51 671,642
06/16/2015 70.05 70.43 69.68 70.24 804,366
06/15/2015 69.92 70.21 69.59 70 784,659
06/12/2015 70.71 70.71 70.335 70.55 648,825
06/11/2015 71 71.17 70.76 71.08 598,040
06/10/2015 70.55 71.02 70.22 71.01 818,108
06/09/2015 70.15 70.64 69.92 70.2 970,342
06/08/2015 69.89 70.16 69.58 69.74 1,996,179
06/05/2015 69.67 70.19 69.235 70.15 777,493
06/04/2015 70.08 70.41 69.43 69.79 903,034
06/03/2015 70 70.95 69.53 70.64 1,062,650
06/02/2015 69.06 70 68.54 69.62 956,034
06/01/2015 69 69.16 68.2986 69.1 926,574
05/29/2015 68.75 69.025 68.4 68.85 1,241,808
05/28/2015 68.04 68.72 67.81 68.64 860,244
05/27/2015 67.35 68.35 67.22 68.29 827,960
05/26/2015 67.7 67.73 66.93 67.27 976,293
05/22/2015 67.85 68.21 67.47 67.85 531,577
05/21/2015 67.62 68.41 67.23 68.1 791,123
05/20/2015 66.92 67.83 66.81 67.44 592,897
05/19/2015 67.69 67.88 66.675 67.01 437,311
05/18/2015 66.99 67.64 66.36 67.5 730,938
05/15/2015 66.83 67 66.34 67 363,536
05/14/2015 67.23 67.48 66.75 66.93 779,365
05/13/2015 65.71 66.71 65.64 66.52 585,057
05/12/2015 66.3 66.36 65.42 65.73 666,134
05/11/2015 67.25 67.35 66.37 66.45 597,851
05/08/2015 66.2 67.91 66.2 67.3 662,160
05/07/2015 66.56 66.67 65.76 66.5 1,314,541
05/06/2015 67.18 67.37 66.21 66.76 748,064
05/05/2015 67.18 67.695 66.605 66.62 1,134,339
05/04/2015 67.07 67.31 66.63 66.96 928,469
05/01/2015 66.26 67.37 66.011 67.17 757,832
04/30/2015 66.2 66.93 66 66.36 1,131,022
04/29/2015 65.43 66.49 65.25 66.27 989,846
04/28/2015 65.68 66.19 65.14 65.85 816,814
04/27/2015 65.89 66.58 65.51 65.58 706,265
04/24/2015 65.36 66.17 65.23 65.85 1,091,658
04/23/2015 66.07 66.4 65.025 65.1 1,386,774
04/22/2015 65.94 66.61 65.58 65.75 1,308,060
04/21/2015 66.24 66.591 65.01 65.94 2,038,958
04/20/2015 67.33 67.5 66.135 66.54 2,526,165
04/17/2015 64.5 67.6985 64.02 67.18 6,751,145
04/16/2015 57.36 58.555 57.315 58.14 1,395,130
04/15/2015 57.58 57.88 57.46 57.73 1,426,244
04/14/2015 57.35 57.72 57.22 57.28 737,022
04/13/2015 58.94 58.94 57.63 57.63 973,145
04/10/2015 58.42 58.94 58.256 58.92 702,985
04/09/2015 57.2 58.48 56.955 58.42 851,781
04/08/2015 56.77 57.38 56.77 57.3 693,235
04/07/2015 56.59 56.95 56.5 56.76 488,836
04/06/2015 55.46 56.7 55.14 56.54 558,493
04/02/2015 55.3 55.89 55.19 55.46 748,488
04/01/2015 55.88 56.04 54.99 55.42 656,050
03/31/2015 56.01 56.11 55.275 55.86 748,340
03/30/2015 55.4 56.45 55.4 56.17 472,220
03/27/2015 55.4 55.73 54.71 55.03 795,007
03/26/2015 55.05 55.54 54.77 54.99 647,645
03/25/2015 55.79 56.28 55.14 55.17 699,105
03/24/2015 55.46 55.87 54.88 55.61 834,420
03/23/2015 56.06 56.27 55.55 55.55 577,946
03/20/2015 55.75 56.23 55.54 56.18 695,145
03/19/2015 55.58 55.86 55.05 55.47 570,852
03/18/2015 54.71 56.53 54.12 56.18 1,093,407
03/17/2015 55.15 55.36 54.41 55.01 832,241
03/16/2015 55.84 56.01 55.18 55.53 894,565
03/13/2015 56.81 57.03 55.42 55.81 1,072,564
03/12/2015 57.01 57.6194 56.76 57.21 825,293
03/11/2015 56.32 57.21 56.27 56.69 951,779
03/10/2015 57.26 57.26 56.01 56.32 1,323,444
03/09/2015 57.75 58 57.43 57.73 969,869
03/06/2015 57.97 58.69 57.29 57.62 1,040,952
03/05/2015 59.52 59.52 58.24 58.47 970,068
03/04/2015 57.85 59.24 57.32 59 1,041,830
03/03/2015 58.1 59.12 57.83 57.97 918,222
03/02/2015 57.03 58.27 56.53 58.25 771,898
02/27/2015 57.12 57.6 56.79 57.11 587,981
02/26/2015 57.55 58.05 57.15 57.21 553,321
02/25/2015 57.9 58.12 57.49 57.84 392,580
02/24/2015 58.34 58.55 57.69 57.89 621,913
02/23/2015 57.55 58.33 57.37 58.33 660,953
02/20/2015 57.77 57.9099 56.82 57.55 750,510
02/19/2015 57.49 58.44 57.13 58.01 575,302
02/18/2015 57.6 57.99 57.36 57.99 589,368
02/17/2015 57.66 58.16 57.21 57.84 823,081
02/13/2015 57.78 58.39 57.72 57.98 986,463
02/12/2015 57.88 58.25 57.56 57.76 752,600
02/11/2015 57.05 57.98 56.85 57.74 1,044,261
02/10/2015 56.23 57.28 55.9 57.14 1,000,508
02/09/2015 55.7 56.34 55.26 56.08 970,965
02/06/2015 56.25 56.31 55.6 55.73 1,032,352
02/05/2015 55.32 56.1 54.9 55.82 784,494
02/04/2015 54.62 55.57 54.42 55.12 694,189
02/03/2015 54.16 55.32 54.16 55.06 1,905,762
02/02/2015 53.94 53.94 52.9896 53.41 1,432,525
01/30/2015 53.2 54.29 53.1761 53.76 1,321,973
01/29/2015 53.44 54.1 53.08 53.84 1,506,909
01/28/2015 54.62 54.71 53.34 53.49 1,139,194
01/27/2015 53.3 54.83 53.18 54.26 1,442,850
01/26/2015 53.32 55.01 52.555 54.95 2,245,885
01/23/2015 55.4 55.69 53.52 53.65 4,848,215
01/22/2015 58.5 58.6599 57.48 58.46 1,367,889
01/21/2015 56.21 58.24 56.01 58.05 996,086
01/20/2015 56.55 56.72 55.47 56.37 803,021
01/16/2015 55.82 56.53 55.07 56.46 1,016,305
01/15/2015 56.05 56.65 55.5 55.69 1,180,342
01/14/2015 55.55 56 54.57 55.59 1,402,006
01/13/2015 57.81 58.51 56.03 56.99 1,078,831
01/12/2015 58.36 58.36 56.99 57.87 536,767
01/09/2015 58.97 59.328 57.88 58.21 579,513
01/08/2015 58.36 59.195 58.12 58.92 747,694
01/07/2015 57.72 58.245 57.03 57.77 677,432
01/06/2015 57.9 58.5 56.98 57.07 1,101,516
01/05/2015 59.31 59.42 57.69 57.95 803,191
01/02/2015 60.09 60.61 59.46 59.99 452,131
12/31/2014 60.85 61.4397 59.95 59.96 378,451
12/30/2014 60.51 61.02 59.95 60.43 621,295
12/29/2014 60.38 60.96 60.36 60.6 297,878
12/26/2014 60.55 60.8676 60.33 60.49 241,428
12/24/2014 60.21 60.77 59.67 60.31 205,622
12/23/2014 60 60.74 59.92 60.19 506,915
12/22/2014 59.49 60.19 58.98 59.87 738,625
12/19/2014 58.83 59.53 58.23 59.49 898,079
12/18/2014 58.06 58.61 57.36 58.59 810,418
12/17/2014 56.23 57.38 55.99 57.3 659,561
12/16/2014 56.31 57.69 55.8103 55.89 995,473
12/15/2014 57.78 57.95 56.46 56.69 992,069
12/12/2014 58.7 58.78 57.27 57.53 690,524
12/11/2014 60.47 61.08 59.115 59.29 1,056,217
12/10/2014 62.07 62.18 60.03 60.08 796,230
12/09/2014 61.16 62.62 61.16 62.54 785,036
12/08/2014 62.52 62.685 61.41 61.77 508,773
12/05/2014 62.47 63.28 62.16 62.87 566,044
12/04/2014 62.87 62.88 61.65 62.38 557,549
12/03/2014 60.7 62.66 60.62 62.57 921,795
12/02/2014 60 60.94 59.93 60.71 612,160
12/01/2014 60 60.49 59.3 60.09 782,205
11/28/2014 60.5 60.68 59.5 60.07 446,760
11/26/2014 61 61.09 60.52 60.98 578,689
11/25/2014 61.13 61.59 60.74 60.99 481,093
11/24/2014 61.66 61.75 60.85 61.24 823,125
11/21/2014 61.87 62.56 61.23 61.49 1,085,165
11/20/2014 59.9 60.88 59.8 60.71 1,185,111
11/19/2014 60.9 61.24 60.11 60.22 833,803
11/18/2014 60 61 59.96 60.88 822,192
11/17/2014 59.77 59.9 59.31 59.77 600,668
11/14/2014 59.59 59.92 59.05 59.76 635,977
11/13/2014 60.1 60.63 59.16 59.68 883,395
11/12/2014 60.23 60.65 59.95 60.45 609,959
11/11/2014 59.75 60.53 59.68 60.34 834,504
11/10/2014 59.74 60.07 59.27 59.81 928,224
11/07/2014 59.67 60.11 58.93 59.31 840,382
11/06/2014 58.8 59.84 58.58 59.55 848,663
11/05/2014 58.04 59.08 57.76 58.96 1,371,457
11/04/2014 58.6 58.83 57.48 57.7 1,268,916
11/03/2014 58.95 59.47 58.39 58.68 791,072
10/31/2014 58.75 59.32 58.57 58.73 1,451,207
10/30/2014 57.19 58.63 57.19 57.78 708,365
10/29/2014 58.24 58.79 57.32 57.68 894,720
10/28/2014 57.69 58.32 57.62 58.16 912,731
10/27/2014 57.68 57.71 55.87 57.09 1,380,892
10/24/2014 58.18 58.36 57.12 58.35 746,875
10/23/2014 58.26 58.56 57.48 57.85 1,162,382
10/22/2014 59.13 59.24 57.25 57.37 2,142,654
10/21/2014 57.36 59.8 57.21 58.51 3,018,235
10/20/2014 53.86 55.49 53.86 55.24 1,426,957
10/17/2014 54.3 55.087 53.75 54.09 1,177,673
10/16/2014 51.61 53.87 51.48 53.57 1,444,164
10/15/2014 50.34 53.16 49.417 52.52 1,784,029
10/14/2014 51.18 52.42 50.77 51.25 1,906,989
10/13/2014 52.09 52.88 50.87 50.91 1,268,657
10/10/2014 53.52 53.62 52.25 52.28 1,205,898
10/09/2014 54.96 55.11 53.37 53.71 1,354,720
10/08/2014 54.54 55.03 53.58 54.87 1,164,815
10/07/2014 56.33 56.36 54.67 54.7 1,135,141
10/06/2014 57.21 57.32 56.51 56.59 524,095
10/03/2014 57.06 57.6 56.44 56.76 731,545
10/02/2014 56.32 56.91 55.05 56.8 1,760,217
10/01/2014 58.27 58.27 56.33 56.54 1,800,331
09/30/2014 59.9 59.9 58.12 58.52 1,011,057
09/29/2014 60.14 60.19 59.651 59.79 716,459
09/26/2014 60.62 60.89 60.34 60.62 713,390
09/25/2014 61.25 61.35 59.96 60.62 1,002,266
09/24/2014 61.27 61.67 60.47 61.29 733,394
09/23/2014 61.31 61.54 60.96 60.97 786,291
09/22/2014 61.34 61.85 60.71 61.27 913,535
09/19/2014 61.68 62.41 61.43 61.54 794,472
09/18/2014 61.43 62.07 61.39 61.55 586,230
09/17/2014 61.26 61.97 61.01 61.3 537,074
09/16/2014 60.26 61.5 60.01 61.18 589,451
09/15/2014 60.6 60.6 59.56 60.3 767,935
09/12/2014 61.26 61.37 60.11 60.35 671,422
09/11/2014 61 61.43 60.74 61.25 720,061
09/10/2014 61.44 61.96 61.06 61.31 564,850
09/09/2014 62.25 62.41 61.35 61.48 494,398
09/08/2014 62.66 62.83 62.05 62.28 704,807
09/05/2014 62.53 62.97 62.36 62.69 777,420
09/04/2014 62.51 63 62.37 62.66 632,009
09/03/2014 62.86 62.98 62.57 62.58 864,328
09/02/2014 62.45 62.74 62.08 62.44 543,064
08/29/2014 62.16 62.56 62.05 62.54 485,660
08/28/2014 61.56 62.07 61.09 61.94 519,299
08/27/2014 61.82 62.05 61.6 61.74 549,255
08/26/2014 61.99 61.99 61.523 61.82 576,753
08/25/2014 61.66 61.98 61.195 61.83 504,112
08/22/2014 61.15 61.57 60.82 61.19 619,665
08/21/2014 61.27 61.5 60.71 61.35 667,354
08/20/2014 60.6 61.47 60.49 61.34 781,207
08/19/2014 60.31 60.9 60.31 60.6 676,864
08/18/2014 59.75 60.3534 59.75 60.23 572,938
08/15/2014 59.75 59.93 59.08 59.37 958,686
08/14/2014 59.37 59.63 59.25 59.38 674,509
08/13/2014 59.27 59.47 58.98 59.35 696,101
08/12/2014 59.05 59.32 58.67 59.1 775,225
08/11/2014 58.88 59.29 58.65 59.15 1,051,276
08/08/2014 57.94 58.52 57.68 58.47 646,450
08/07/2014 58.77 59.08 57.67 57.96 943,327
08/06/2014 58.03 59.04 58.03 58.74 751,993
08/05/2014 58.73 59.12 58.25 58.38 961,387
08/04/2014 58.6 59.33 58.52 59.23 965,924
08/01/2014 57.92 58.71 57.57 58.33 1,281,153
07/31/2014 59.15 59.15 58.02 58.21 1,366,468
07/30/2014 60.41 60.64 59.27 59.38 1,368,829
07/29/2014 62.84 62.88 59.6 60.16 3,052,901
07/28/2014 62.25 62.88 62.07 62.63 996,573
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?