$67.18 +9.04 (%) Celanese Corp - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CE historical data

Date Open High Low Close Volume
4/17/201564.5067.7064.0267.186,751,345
4/16/201557.3658.5657.3258.141,461,317
4/15/201557.5857.8857.4657.731,426,244
4/14/201557.3557.7257.2257.28737,022
4/13/201558.9458.9457.6357.63973,145
4/10/201558.4258.9458.2658.92702,985
4/9/201557.2058.4856.9658.42851,781
4/8/201556.7757.3856.7757.30693,235
4/7/201556.5956.9556.5056.76488,836
4/6/201555.4656.7055.1456.54558,493
4/2/201555.3055.8955.1955.46748,488
4/1/201555.8856.0454.9955.42656,050
3/31/201556.0156.1155.2855.86748,340
3/30/201555.4056.4555.4056.17472,220
3/27/201555.4055.7354.7155.03795,007
3/26/201555.0555.5454.7754.99647,645
3/25/201555.7956.2855.1455.17699,105
3/24/201555.4655.8754.8855.61841,276
3/23/201556.0656.2755.5555.55577,946
3/20/201555.7556.2355.5456.18695,145
3/19/201555.5855.8655.0555.47577,565
3/18/201554.7156.5354.1256.181,093,407
3/17/201555.1555.3654.4155.01832,241
3/16/201555.8456.0155.1855.53894,565
3/13/201556.8157.0355.4255.811,072,564
3/12/201557.0157.6256.7657.21825,293
3/11/201556.3257.2156.2756.69951,779
3/10/201557.2657.2656.0156.321,323,444
3/9/201557.7558.0057.4357.73969,869
3/6/201557.9758.6957.2957.621,040,952
3/5/201559.5259.5258.2458.47970,068
3/4/201557.8559.2457.3259.001,041,830
3/3/201558.1059.1257.8357.97918,222
3/2/201557.0358.2756.5358.25771,898
2/27/201557.1257.6056.7957.11587,981
2/26/201557.5558.0557.1557.21553,321
2/25/201557.9058.1257.4957.84392,580
2/24/201558.3458.5557.6957.89621,913
2/23/201557.5558.3357.3758.33660,953
2/20/201557.7757.9156.8257.55750,510
2/19/201557.4958.4457.1358.01575,302
2/18/201557.6057.9957.3657.99589,368
2/17/201557.6658.1657.2157.84823,081
2/13/201557.7858.3957.7257.98986,463
2/12/201557.8858.2557.5657.76752,600
2/11/201557.0557.9856.8557.741,044,261
2/10/201556.2357.2855.9057.141,000,508
2/9/201555.7056.3455.2656.08970,965
2/6/201556.2556.3155.6055.731,032,352
2/5/201555.3256.1054.9055.82784,494
2/4/201554.6255.5754.4255.12694,189
2/3/201554.1655.3254.1655.061,905,762
2/2/201553.9453.9452.9953.411,432,525
1/30/201553.2054.2953.1853.761,321,973
1/29/201553.4454.1053.0853.841,506,909
1/28/201554.6254.7153.3453.491,139,194
1/27/201553.3054.8353.1854.261,442,850
1/26/201553.3255.0152.5654.952,245,885
1/23/201555.4055.6953.5253.654,848,215
1/22/201558.5058.6657.4858.461,367,889
1/21/201556.2158.2456.0158.05996,086
1/20/201556.5556.7255.4756.37803,021
1/16/201555.8256.5355.0756.461,016,305
1/15/201556.0556.6555.5055.691,180,342
1/14/201555.5556.0054.5755.591,402,006
1/13/201557.8158.5156.0356.991,078,831
1/12/201558.3658.3656.9957.87536,767
1/9/201558.9759.3357.8858.21579,513
1/8/201558.3659.2058.1258.92747,694
1/7/201557.7258.2557.0357.77677,432
1/6/201557.9058.5056.9857.071,101,516
1/5/201559.3159.4257.6957.95803,191
1/2/201560.0960.6159.4659.99452,231
12/31/201460.8561.4459.9559.96378,451
12/30/201460.5161.0259.9560.43621,295
12/29/201460.3860.9660.3660.60297,878
12/26/201460.5560.8760.3360.49241,428
12/24/201460.2160.7759.6760.31205,622
12/23/201460.0060.7459.9260.19506,915
12/22/201459.4960.1958.9859.87738,625
12/19/201458.8359.5358.2359.49898,079
12/18/201458.0658.6157.3658.59816,780
12/17/201456.2357.3855.9957.30659,561
12/16/201456.3157.6955.8155.89995,873
12/15/201457.7857.9556.4656.69992,069
12/12/201458.7058.7857.2757.53690,524
12/11/201460.4761.0859.1259.291,056,217
12/10/201462.0762.1860.0360.08796,230
12/9/201461.1662.6261.1662.54785,136
12/8/201462.5262.6961.4161.77508,773
12/5/201462.4763.2862.1662.87566,044
12/4/201462.8762.8861.6562.38557,549
12/3/201460.7062.6660.6262.57921,795
12/2/201460.0060.9459.9360.71612,160
12/1/201460.0060.4959.3060.09782,205
11/28/201460.5060.6859.5060.07446,760
11/26/201461.0061.0960.5260.98578,689
11/25/201461.1361.5960.7460.99481,093
11/24/201461.6661.7560.8561.24823,125
11/21/201461.8762.5661.2361.491,085,165
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center