CELANESE $47.95

up +0.32


19/6/2013 04:19 PM  |  NYSE : CE  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

CE historical data

Date Open High Low Close Volume
6/18/2013 47.38 48.06 46.93 47.63 4861
6/17/2013 48.06 48.15 47.34 47.58 7409
6/14/2013 47.38 47.69 47.05 47.56 7626
6/13/2013 46.92 47.83 46.55 47.49 10954
6/12/2013 48.15 48.32 46.73 47.02 5542
6/11/2013 48.10 48.61 47.41 47.77 7686
6/10/2013 49.22 49.22 48.32 49.20 7701
6/7/2013 48.75 49.35 48.01 49.01 5827
6/6/2013 47.63 48.60 47.39 48.59 7062
6/5/2013 48.47 48.52 47.51 47.72 6198
6/4/2013 48.92 49.74 48.29 48.71 6018
6/3/2013 49.49 49.95 47.77 49.04 12456
5/31/2013 49.57 50.15 49.22 49.35 6082
5/30/2013 49.67 50.01 49.27 49.87 5411
5/29/2013 48.95 49.81 48.95 49.67 8281
5/28/2013 49.80 49.97 49.14 49.51 7426
5/24/2013 48.98 49.36 48.40 49.11 5670
5/23/2013 49.02 49.82 48.31 49.48 10557
5/22/2013 49.83 51.58 49.56 50.05 21961
5/21/2013 49.26 50.13 48.97 50.00 8714
5/20/2013 49.22 49.91 49.11 49.26 5131
5/17/2013 48.78 49.76 48.66 49.43 8724
5/16/2013 48.75 49.21 48.31 48.39 7235
5/15/2013 48.39 49.00 48.11 48.85 8792
5/14/2013 47.19 48.48 47.14 48.41 7541
5/13/2013 47.77 47.87 47.02 47.40 13168
5/10/2013 48.82 48.82 47.72 48.27 10169
5/9/2013 49.30 49.41 48.49 48.58 6517
5/8/2013 49.29 49.51 48.78 49.34 9087
5/7/2013 49.47 49.51 49.05 49.44 8929
5/6/2013 49.32 49.55 48.85 49.46 5642
5/3/2013 48.91 49.63 48.83 49.06 7307
5/2/2013 48.32 48.38 47.52 47.98 6355
5/1/2013 49.27 49.29 47.49 47.69 9467
4/30/2013 48.26 49.41 47.82 49.41 14691
4/29/2013 48.10 48.30 47.55 48.26 7345
4/26/2013 48.77 48.77 47.27 47.61 8859
4/25/2013 48.55 49.01 48.29 48.33 12722
4/24/2013 48.75 49.22 48.51 48.55 12282
4/23/2013 49.14 49.35 48.19 48.65 17065
4/22/2013 47.12 49.07 46.90 48.77 25307
4/19/2013 48.18 49.18 45.86 47.10 56843
4/18/2013 42.69 42.84 41.61 42.23 25153
4/17/2013 43.07 43.25 42.34 42.36 13297
4/16/2013 42.65 43.69 42.40 43.69 17606
4/15/2013 43.48 43.65 41.75 41.97 16115
4/12/2013 44.76 44.83 43.30 43.96 11999
4/11/2013 44.37 45.53 44.10 44.97 14679
4/10/2013 44.10 44.82 43.39 44.51 15920
4/9/2013 43.28 44.35 43.03 43.90 12741
4/8/2013 42.84 43.08 42.29 43.07 12505
4/5/2013 41.71 42.85 41.55 42.76 19589
4/4/2013 42.14 43.27 42.05 42.71 12195
4/3/2013 42.45 42.57 41.61 42.04 13722
4/2/2013 42.94 44.14 42.35 42.46 20817
4/1/2013 43.83 44.04 42.57 43.02 15728
3/28/2013 43.32 44.08 42.99 44.05 13413
3/27/2013 42.44 43.74 42.03 43.54 21738
3/26/2013 42.69 42.90 42.33 42.87 13525
3/25/2013 43.36 43.53 42.34 42.43 18566
3/22/2013 43.32 43.94 43.09 43.21 17186
3/21/2013 43.81 43.96 43.00 43.11 23954
3/20/2013 45.33 45.62 44.10 44.16 18657
3/19/2013 46.05 46.20 44.39 44.78 11243
3/18/2013 46.20 46.43 45.36 46.04 11234
3/15/2013 46.91 47.76 46.84 47.06 10510
3/14/2013 47.61 47.61 46.83 47.27 10270
3/13/2013 48.23 48.26 47.32 47.35 12939
3/12/2013 47.76 48.45 47.56 48.32 8269
3/11/2013 47.19 47.92 46.84 47.88 7235
3/8/2013 47.07 47.49 46.81 47.31 7284
3/7/2013 46.40 47.10 46.38 46.63 5328
3/6/2013 46.72 46.74 46.26 46.42 9445
3/5/2013 46.09 46.83 46.09 46.39 10527
3/4/2013 45.98 46.14 44.73 45.68 14909
3/1/2013 46.68 46.68 45.35 46.21 15068
2/28/2013 46.96 47.22 46.77 46.85 15760
2/27/2013 46.04 47.49 45.95 47.16 10284
2/26/2013 45.93 46.28 45.07 45.86 18298
2/25/2013 48.02 48.32 45.63 45.66 15086
2/22/2013 46.55 47.77 46.49 47.55 12086
2/21/2013 47.12 47.12 45.80 46.32 17327
2/20/2013 49.64 49.73 47.24 47.50 13805
2/19/2013 50.15 50.45 48.98 49.74 14458
2/15/2013 50.20 50.65 49.87 50.16 10395
2/14/2013 49.99 50.33 49.80 50.20 9417
2/13/2013 49.49 50.68 49.42 50.34 13477
2/12/2013 49.43 49.76 49.04 49.14 9462
2/11/2013 49.24 49.68 49.06 49.50 9356
2/8/2013 48.52 49.88 48.52 49.50 13260
2/7/2013 48.84 48.90 47.64 48.50 11549
2/6/2013 47.18 48.88 46.90 48.83 18419
2/5/2013 46.81 47.27 46.81 47.11 8743
2/4/2013 46.89 47.17 46.52 46.53 7197
2/1/2013 47.12 47.59 47.06 47.37 10226
1/31/2013 46.87 47.45 46.60 46.88 10782
1/30/2013 47.23 47.79 46.99 47.20 14321
1/29/2013 47.94 48.89 46.83 48.08 25281
1/28/2013 47.08 47.15 45.89 46.25 19092
1/25/2013 47.18 47.28 46.68 46.97 20837
Marketplace
Trading Center