Celanese Corp $61.35

up +0.01


21/8/2014 04:02 PM  |  NYSE : CE  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CE historical data

Date Open High Low Close Volume
8/20/201460.6061.4760.4961.34781,207
8/19/201460.3160.9060.3160.60676,864
8/18/201459.7560.3559.7560.23572,938
8/15/201459.7559.9359.0859.37958,686
8/14/201459.3759.6359.2559.38674,509
8/13/201459.2759.4758.9859.35696,101
8/12/201459.0559.3258.6759.10775,225
8/11/201458.8859.2958.6559.151,051,276
8/8/201457.9458.5257.6858.47646,450
8/7/201458.7759.0857.6757.96943,327
8/6/201458.0359.0458.0358.74751,993
8/5/201458.7359.1258.2558.38961,387
8/4/201458.6059.3358.5259.23968,882
8/1/201457.9258.7157.5758.331,281,153
7/31/201459.1559.1558.0258.211,367,311
7/30/201460.4160.6459.2759.381,368,829
7/29/201462.8462.8859.6060.163,052,901
7/28/201462.2562.8862.0762.63999,672
7/25/201462.4363.0161.9862.18980,022
7/24/201462.5662.6162.1062.44896,481
7/23/201462.6262.9462.2262.261,178,576
7/22/201462.3062.7262.1462.591,619,257
7/21/201462.7463.3261.6962.092,734,027
7/18/201465.5065.6262.1962.634,089,078
7/17/201464.0164.3263.2163.302,159,554
7/16/201464.8365.0564.0864.101,157,296
7/15/201464.9665.2464.2064.461,349,674
7/14/201464.6464.6463.8264.371,262,901
7/11/201464.1264.5463.9064.271,057,860
7/10/201464.0364.3263.7464.121,072,561
7/9/201465.8865.9564.5765.061,309,304
7/8/201465.9966.0665.5065.74678,283
7/7/201465.8866.3565.4365.80853,730
7/3/201465.7166.2765.7166.05649,580
7/2/201465.0366.3364.9165.611,114,660
7/1/201464.6365.2664.1465.03865,020
6/30/201464.2264.7363.9764.281,121,852
6/27/201463.2664.0662.9564.062,693,258
6/26/201464.1264.2963.0763.40918,954
6/25/201463.6064.3363.5964.11705,594
6/24/201464.5665.0463.4963.52683,150
6/23/201464.9165.1764.5264.69563,273
6/20/201464.7164.8764.3964.65583,536
6/19/201464.2864.6564.1664.65506,401
6/18/201464.0764.6963.9364.53594,904
6/17/201463.9064.5963.7263.84529,120
6/16/201464.0064.1263.5763.93597,927
6/13/201464.0564.3063.5664.16561,318
6/12/201464.3264.8963.9364.191,092,578
6/11/201463.5964.4363.2864.401,257,679
6/10/201463.5263.8863.1263.57907,084
6/9/201464.3064.4663.7363.78696,603
6/6/201464.0464.2963.6964.28556,652
6/5/201463.2764.0762.7863.87718,716
6/4/201463.0063.3662.8563.10612,476
6/3/201462.4963.5662.4663.18612,123
6/2/201462.9162.9762.3762.82704,135
5/30/201462.6162.9162.0362.701,491,736
5/29/201461.5262.7561.3762.73974,346
5/28/201461.1661.4960.5461.221,032,372
5/27/201461.4161.8360.7861.21900,847
5/23/201460.7061.2360.6061.18763,587
5/22/201460.3961.4460.2160.731,000,631
5/21/201459.2960.6059.2260.44895,112
5/20/201459.5760.1859.0059.11855,871
5/19/201459.4160.4459.4159.71913,903
5/16/201458.6359.4857.8559.461,449,665
5/15/201459.7059.7757.7558.381,351,164
5/14/201460.2360.3659.5959.72629,632
5/13/201460.9561.0660.0860.16920,256
5/12/201459.7960.9159.7960.89911,347
5/9/201460.1560.4259.2559.521,397,733
5/8/201460.5460.6759.8060.111,265,753
5/7/201461.1361.2660.1560.711,262,506
5/6/201461.2061.3560.8361.081,102,742
5/5/201460.7861.7760.6961.41916,034
5/2/201461.2361.9861.1161.18801,156
5/1/201461.1761.2960.7661.211,086,482
4/30/201460.7061.6060.4061.431,368,021
4/29/201460.0660.8859.9760.791,193,182
4/28/201459.8460.4259.0159.721,021,421
4/25/201459.0859.4258.7259.28894,206
4/24/201459.7059.9858.9759.20860,174
4/23/201460.1860.3158.9159.591,163,071
4/22/201460.4761.8259.9460.093,369,757
4/21/201457.6358.4757.2958.121,513,572
4/17/201457.0857.9456.6957.571,053,405
4/16/201456.7957.5156.6957.02940,366
4/15/201455.5356.2254.9856.21674,280
4/14/201455.0356.1354.8355.55990,879
4/11/201454.8255.2354.4854.65603,899
4/10/201455.5256.2954.8955.01575,259
4/9/201455.6856.0255.2355.661,091,808
4/8/201455.1355.7054.7355.591,004,310
4/7/201456.7056.8254.6054.93795,937
4/4/201457.4057.8656.4356.82667,802
4/3/201456.7757.2556.6556.83693,863
4/2/201456.0856.6155.8256.60535,852
4/1/201455.6856.1855.5156.03791,297
3/31/201454.4055.5854.4055.51647,313
Trading Center