Quantcast

Celanese Corporation Celanese Corporation Common Stock Historical Stock Prices

CE 
$98.68
*  
0.37
0.38%
Get CE Alerts
*Delayed - data as of Oct. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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.
16:00 100.03 101.04 97.665 98.68 1,031,249
10/12/2018 100 101.04 97.665 98.68 1,006,530
10/11/2018 99.77 102.3 97.81 98.31 1,506,160
10/10/2018 101.84 102.65 99.41 100.49 2,501,609
10/09/2018 108.22 108.49 101.96 102 2,281,366
10/08/2018 110.09 111.2 109.1 109.21 1,499,205
10/05/2018 113.26 113.86 109.66 110.1 1,466,813
10/04/2018 114.14 114.51 112.85 113.64 850,575
10/03/2018 113.87 114.9304 112.41 114.14 1,092,867
10/02/2018 114.06 114.37 112.88 113.53 705,243
10/01/2018 114.88 115.68 113.58 114.09 631,820
09/28/2018 113.53 114.6 113.26 114 774,168
09/27/2018 114.57 114.845 113.22 113.93 843,687
09/26/2018 115.64 115.64 114.15 114.16 708,584
09/25/2018 116.7 116.73 115.83 116 821,841
09/24/2018 116.42 117.14 115.95 116.64 884,589
09/21/2018 117.36 117.97 115.75 116.22 828,601
09/20/2018 115.62 117.75 115.295 116.86 1,052,113
09/19/2018 113.26 115.65 113.2 114.63 915,680
09/18/2018 113.51 114.01 112.185 113.46 750,773
09/17/2018 113.3 114.05 112.45 113.39 1,001,417
09/14/2018 113.01 113.8581 112.21 113.17 641,015
09/13/2018 113.11 113.7 112.26 113.18 591,369
09/12/2018 114.73 114.78 112.4 112.49 764,820
09/11/2018 113.84 115.31 113.1209 114.86 956,192
09/10/2018 115.59 116.26 114.03 114.32 473,368
09/07/2018 114.88 115.91 114.15 115.02 951,507
09/06/2018 115.33 116.35 114.17 115.31 619,341
09/05/2018 114.53 116.04 114.34 114.98 773,139
09/04/2018 116.35 116.35 113.85 114.59 893,773
08/31/2018 116.56 117.41 116.305 116.83 547,257
08/30/2018 116.76 117 115.71 116.82 693,662
08/29/2018 117.07 117.96 116.16 117.18 593,550
08/28/2018 118.27 119.29 116.9 117.43 706,376
08/27/2018 116.6 118.165 116.6 117.77 744,952
08/24/2018 116 116.51 115.53 116.16 930,579
08/23/2018 116.56 116.56 114.9 115.39 888,639
08/22/2018 117.25 117.4562 116.375 116.75 494,616
08/21/2018 115.92 117.295 115.92 116.84 695,145
08/20/2018 116.25 116.98 115.57 115.74 500,947
08/17/2018 114.66 116.04 114.47 115.69 565,274
08/16/2018 115.46 116.13 114.97 115.23 681,394
08/15/2018 115.75 115.84 112.98 114.51 1,166,681
08/14/2018 116.3 117.18 116.03 116.71 559,319
08/13/2018 116.36 117.58 115.48 115.95 627,472
08/10/2018 117 117.275 114.84 116.51 673,989
08/09/2018 117.07 118.47 116.88 117.65 883,063
08/08/2018 116.93 117.8 116.55 117.08 887,220
08/07/2018 116.91 117.97 116.68 116.86 650,454
08/06/2018 115.83 117.37 115.59 116.6 877,881
08/03/2018 115.4 116.26 115.04 115.9 1,153,300
08/02/2018 116.69 116.69 114.76 115.19 857,273
08/01/2018 117.54 118.51 115.1247 117.17 1,133,572
07/31/2018 116.71 118.24 115.71 118.11 1,101,598
07/30/2018 115.64 116.91 115.02 115.24 921,737
07/27/2018 116.42 116.45 114.94 115.63 581,969
07/26/2018 113.49 116.33 113.28 116.03 1,130,958
07/25/2018 114.17 114.24 112.68 113.98 1,171,858
07/24/2018 113.76 115.77 113.3203 114.13 1,557,113
07/23/2018 113.84 114.46 112.441 113.06 1,525,646
07/20/2018 114.5 114.79 111.14 113.33 2,900,902
07/19/2018 110.38 111.43 108.94 109.98 1,043,361
07/18/2018 110.35 111.52 110.2 110.96 917,779
07/17/2018 108.57 110.47 108.19 110.14 1,452,605
07/16/2018 110.82 111.1899 108.07 108.57 1,221,310
07/13/2018 111.28 111.79 110.66 110.77 756,776
07/12/2018 113.15 113.31 111.15 111.66 814,564
*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?

Smart Portfolio