$65.21 -0.77 (%) Celanese Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201666.1166.2764.8865.211,248,361
8/25/201665.7866.1965.5165.98960,676
8/24/201666.0966.5665.9565.98805,468
8/23/201666.0066.5365.8366.311,031,907
8/22/201666.0066.0065.4365.68772,121
8/19/201665.9966.4965.9966.30926,744
8/18/201665.9066.5265.6666.41814,202
8/17/201665.8865.8965.2565.66533,431
8/16/201666.8466.8966.0166.01870,706
8/15/201666.0166.9965.8266.74877,274
8/12/201665.9966.5565.4865.73766,958
8/11/201665.8366.2665.0266.24592,878
8/10/201665.7166.0965.2765.42759,696
8/9/201665.0366.2064.6965.68875,330
8/8/201665.0165.5264.6964.941,216,289
8/5/201664.4665.1364.1464.79715,129
8/4/201663.5764.3563.5764.05705,035
8/3/201662.3763.8762.3763.741,009,545
8/2/201662.8162.9162.0062.471,154,327
8/1/201663.2563.3862.0162.882,010,974
7/29/201665.3866.0963.3963.422,258,019
7/28/201664.8766.4964.6566.181,411,710
7/27/201665.5965.9664.1565.401,630,283
7/26/201667.8567.9165.1265.732,781,421
7/25/201670.1370.1369.1970.011,077,916
7/22/201669.8370.3469.2870.24691,068
7/21/201670.7471.0469.5669.83651,632
7/20/201670.2771.1869.9571.06465,951
7/19/201670.5870.6670.0270.21394,515
7/18/201670.2470.7669.9470.69602,346
7/15/201670.0070.7069.6370.571,146,403
7/14/201670.0070.0069.3869.74497,889
7/13/201668.7469.1768.5469.06791,526
7/12/201667.6368.7167.6368.57647,082
7/11/201667.2968.1066.8067.00582,154
7/8/201666.2167.3766.0567.14631,151
7/7/201665.0865.8864.9965.34742,741
7/6/201664.2765.0263.5764.72924,922
7/5/201665.3365.3363.9764.721,211,222
7/1/201665.5366.6365.3966.05789,724
6/30/201664.7665.4764.1965.45920,777
6/29/201663.6064.4863.0464.411,009,780
6/28/201662.7062.9261.8962.64949,916
6/27/201664.3864.3861.1161.511,740,463
6/24/201667.2367.6164.8365.471,740,861
6/23/201669.9669.9869.3269.601,007,227
6/22/201669.6269.6268.9168.95615,099
6/21/201669.8370.0468.8669.28619,853
6/20/201671.0071.3569.7369.83930,908
6/17/201669.8670.5269.6370.05725,441
6/16/201668.9369.8868.2469.76788,236
6/15/201669.7070.3869.3869.60589,597
6/14/201669.5669.9068.6869.39520,304
6/13/201670.3271.0069.5669.86684,658
6/10/201670.2471.0270.2470.69608,589
6/9/201671.6671.6670.6670.92494,061
6/8/201672.2172.5571.6172.26832,730
6/7/201671.3672.2871.3671.841,200,908
6/6/201671.1071.8170.8371.44820,190
6/3/201670.2870.8869.9270.67694,163
6/2/201669.8570.7769.6670.61878,391
6/1/201670.0770.4469.3570.261,001,812
5/31/201670.9671.2270.0570.48911,700
5/27/201670.7571.4070.4970.99895,745
5/26/201671.8471.9670.8370.89495,547
5/25/201670.7272.1170.6071.69663,252
5/24/201670.1271.0369.8970.54471,885
5/23/201670.1970.4469.7470.03501,122
5/20/201669.9970.6069.4870.22562,536
5/19/201669.7970.3469.1469.50705,724
5/18/201670.6171.3369.6870.13652,691
5/17/201670.9371.7370.4271.03837,793
5/16/201670.2171.3770.0870.96783,528
5/13/201670.4971.4269.8569.95728,933
5/12/201671.2471.5670.2270.73661,507
5/11/201671.0171.6770.4570.45591,017
5/10/201670.4771.0670.0170.99703,614
5/9/201670.2070.4669.3269.77777,533
5/6/201670.0271.1069.7970.83685,000
5/5/201670.9771.5370.4370.51630,158
5/4/201670.5271.3670.2070.49573,411
5/3/201670.2071.1269.7870.98990,200
5/2/201671.0971.5970.2171.251,162,557
4/29/201671.4171.6169.9170.70985,340
4/28/201670.8371.9470.5970.82679,723
4/27/201670.9171.8770.7071.50891,563
4/26/201670.8772.1670.8771.40791,560
4/25/201671.8572.1870.4070.81970,412
4/22/201671.0972.6771.0972.28980,343
4/21/201671.4071.9870.6470.72821,857
4/20/201670.0271.6269.3971.531,571,014
4/19/201672.6074.5569.5269.742,823,772
4/18/201668.6869.9968.5269.861,554,794
4/15/201669.3670.1369.1069.31684,030
4/14/201669.2170.0069.0569.33699,205
4/13/201668.9569.2268.3369.20607,285
4/12/201667.3468.6966.9468.33943,390
4/11/201667.4168.2066.9667.04789,647
4/8/201666.7267.2966.4866.98951,155
4/7/201666.5867.1765.1665.60667,837
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center