Celanese Corp $57.57

up +0.55


17/4/2014 06:40 PM  |  NYSE : CE  
Industries : Chemicals / Chemicals - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CE historical data

Date Open High Low Close Volume
4/17/201457.0857.9456.6957.571,053,400
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
4/9/201455.6856.0255.2355.661,091,810
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
3/28/201453.8854.0853.4853.94697,467
3/27/201453.9054.2253.2553.551,054,700
3/26/201455.5155.5253.9753.97683,573
3/25/201455.1955.6654.5755.06921,221
3/24/201455.5155.8454.8454.96665,988
3/21/201455.3656.2055.0555.211,166,860
3/20/201454.8255.1754.5154.85563,108
3/19/201454.7055.6954.2754.99782,499
3/18/201454.3654.8954.3654.48764,605
3/17/201454.0054.6853.9254.25672,499
3/14/201453.1654.1753.0353.72898,233
3/13/201454.0554.7753.2153.341,024,250
3/12/201453.1553.9452.8053.84885,989
3/11/201453.5654.2953.4253.48968,250
3/10/201453.8254.1952.9453.421,138,700
3/7/201453.6054.2953.3554.011,578,440
3/6/201452.5253.4652.4253.361,141,250
3/5/201452.9252.9352.3452.42701,086
3/4/201452.8352.9352.3652.86757,425
3/3/201452.8953.0151.9052.171,413,510
2/28/201453.5853.8153.0753.391,002,880
2/27/201452.8453.6652.7553.63926,318
2/26/201452.4053.3152.4052.92680,442
2/25/201452.5552.9452.1152.34743,439
2/24/201452.1153.0751.9752.56763,983
2/21/201452.9553.0952.1052.12917,356
2/20/201452.3852.9552.1652.92822,983
2/19/201452.4352.9051.8952.33930,178
2/18/201453.3553.3551.9152.421,510,430
2/14/201452.7953.3152.6853.10755,529
2/13/201451.8153.1551.7952.801,421,880
2/12/201451.5352.4851.4652.241,782,150
2/11/201451.2051.6351.0151.441,424,820
2/10/201451.2051.7050.6751.301,389,740
2/7/201451.7652.5650.2751.211,646,380
2/6/201449.8650.8749.7950.672,135,830
2/5/201449.5049.8948.8349.581,530,740
2/4/201449.1549.8249.1549.601,728,500
2/3/201450.7450.9748.7848.831,780,470
1/31/201451.0451.8050.6150.641,386,890
1/30/201451.9152.2151.2051.51951,567
1/29/201451.2352.3951.1351.501,261,600
1/28/201451.4251.8350.6051.421,944,040
1/27/201453.1853.1851.3551.432,503,700
1/24/201452.5955.5051.2352.674,115,610
1/23/201454.2155.1954.2154.891,659,720
1/22/201454.7255.1654.0255.051,174,800
1/21/201455.5255.8954.5454.69855,592
1/17/201456.0256.2154.8655.101,152,230
1/16/201455.7056.2155.5856.061,000,980
1/15/201455.4856.1855.2955.78839,563
1/14/201453.9655.4353.8755.401,179,360
1/13/201454.1554.1853.5153.86889,905
1/10/201454.0954.7053.7954.15739,539
1/9/201453.8854.1852.5954.031,300,320
1/8/201454.6754.6753.0253.761,263,540
1/7/201454.1854.9554.1854.66761,348
1/6/201455.2655.3353.8454.041,225,940
1/3/201455.0455.5854.9155.30471,357
1/2/201455.1555.4754.8954.99734,501
12/31/201355.1755.6455.0055.31536,610
12/30/201355.0855.3054.4255.19440,798
12/27/201355.2655.5354.9255.12381,672
12/26/201355.2255.4054.8355.20460,177
12/24/201354.4555.4954.2455.01432,778
12/23/201354.5154.9554.1054.47566,166
12/20/201354.6454.6453.8054.271,056,140
12/19/201354.6254.9954.0554.341,052,020
12/18/201354.6755.0253.5254.731,002,210
12/17/201355.0055.1854.3154.76839,521
12/16/201355.4056.1854.5654.96821,684
12/13/201355.0655.4054.6655.17564,252
12/12/201355.4655.7254.8355.00571,102
12/11/201357.0957.5355.2155.40885,870
12/10/201356.9757.7456.5756.66726,983
12/9/201355.9756.9755.7556.84881,879
12/6/201356.1856.1855.6255.881,310,960
12/5/201355.7156.3155.2555.37927,746
12/4/201355.4056.0455.1355.87853,005
12/3/201355.7756.3455.0655.51456,038
12/2/201356.3857.2656.0456.11407,776
11/29/201356.1556.7356.0156.13284,677
11/27/201355.5955.9655.5255.94396,310
11/26/201354.9256.1754.9255.71891,068
11/25/201356.1756.4154.6954.91970,354
11/22/201355.7956.2955.4056.09618,886
Trading Center