$53.76 -0.08 (%) Celanese Corp - NYSE

Jan. 30, 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
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
11/20/201459.9060.8859.8060.711,185,111
11/19/201460.9061.2460.1160.22833,803
11/18/201460.0061.0059.9660.88822,192
11/17/201459.7759.9059.3159.77600,668
11/14/201459.5959.9259.0559.76635,977
11/13/201460.1060.6359.1659.68883,395
11/12/201460.2360.6559.9560.45609,959
11/11/201459.7560.5359.6860.34834,504
11/10/201459.7460.0759.2759.81942,524
11/7/201459.6760.1158.9359.31840,382
11/6/201458.8059.8458.5859.55848,663
11/5/201458.0459.0857.7658.961,371,457
11/4/201458.6058.8357.4857.701,268,916
11/3/201458.9559.4758.3958.68791,072
10/31/201458.7559.3258.5758.731,451,207
10/30/201457.1958.3557.1957.78694,060
10/29/201458.2458.7957.3257.68894,720
10/28/201457.6958.3257.6258.16912,731
10/27/201457.6857.7155.8757.091,380,900
10/24/201458.1858.3657.1258.35746,875
10/23/201458.2658.5657.4857.851,162,382
10/22/201459.1359.2457.2557.372,142,654
10/21/201457.3659.8057.2158.513,018,235
10/20/201453.8655.4953.8655.241,427,347
10/17/201454.3055.0953.7554.091,177,673
10/16/201451.6153.8751.4853.571,444,164
10/15/201450.3453.1649.4252.521,784,029
10/14/201451.1852.4250.7751.251,906,989
10/13/201452.0952.8850.8750.911,268,657
10/10/201453.5253.6252.2552.281,205,898
10/9/201454.9655.1153.3753.711,354,720
10/8/201454.5455.0353.5854.871,164,815
10/7/201456.3356.3654.6754.701,135,141
10/6/201457.2157.3256.5156.59524,095
10/3/201457.0657.6056.4456.76731,545
10/2/201456.3256.9155.0556.801,760,217
10/1/201458.2758.2756.3356.541,800,331
9/30/201459.9059.9058.1258.521,011,057
9/29/201460.1460.1959.6559.79716,459
9/26/201460.6260.8960.3460.62713,390
9/25/201461.2561.3559.9660.621,002,266
9/24/201461.2761.6760.4761.29733,394
9/23/201461.3161.5460.9660.97786,291
9/22/201461.3461.8560.7161.27913,535
9/19/201461.6862.4161.4361.54794,472
9/18/201461.4362.0761.3961.55586,230
9/17/201461.2661.9761.0161.30537,074
9/16/201460.2661.5060.0161.18589,451
9/15/201460.6060.6059.5660.30767,935
9/12/201461.2661.3760.1160.35671,422
9/11/201461.0061.4360.7461.25720,061
9/10/201461.4461.9661.0661.31564,850
9/9/201462.2562.4161.3561.48494,398
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center