$71.25 +0.55 (%) Celanese Corp - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CE historical data

Date Open High Low Close Volume
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
4/6/201665.7967.1665.2967.14833,026
4/5/201665.3666.6465.3665.88893,293
4/4/201666.4666.6365.7966.22789,092
4/1/201665.0066.8664.6166.63973,634
3/31/201665.9366.0365.3465.50618,762
3/30/201666.4167.1465.9666.03742,509
3/29/201664.4965.9864.1265.711,204,348
3/28/201665.0265.5264.6464.92528,562
3/24/201664.6064.9663.7064.96888,100
3/23/201666.3966.7265.2665.34590,866
3/22/201666.3066.9665.8866.79701,537
3/21/201667.0267.3366.3566.98714,249
3/18/201666.6967.2066.3967.00849,733
3/17/201664.9166.8264.7266.61719,231
3/16/201663.2865.2363.1564.92568,050
3/15/201663.5063.8562.9763.46540,107
3/14/201664.4064.7263.5763.94758,360
3/11/201662.9965.3762.9264.89719,009
3/10/201662.6262.7461.3762.19663,014
3/9/201662.6363.1761.8962.51818,616
3/8/201663.4363.4961.3861.83891,626
3/7/201663.4164.4763.0764.15783,178
3/4/201663.1464.2262.3263.551,124,551
3/3/201661.7362.9361.6462.81782,124
3/2/201661.0362.0760.8761.82777,132
3/1/201660.9961.5460.0861.35973,119
2/29/201661.1962.1560.3060.34951,231
2/26/201660.2261.1760.2061.05687,574
2/25/201659.5859.9758.7659.951,062,558
2/24/201658.1359.3157.4959.22789,381
2/23/201660.7661.1058.2758.67945,416
2/22/201659.7661.1959.3561.14957,627
2/19/201658.9659.1157.8859.00885,606
2/18/201659.6659.9658.7259.15899,040
2/17/201659.3560.1559.1459.46822,153
2/16/201657.8759.0057.4158.69928,068
2/12/201656.3457.4155.6757.31995,870
2/11/201656.1457.8255.2855.811,139,105
2/10/201657.8558.9956.6456.941,061,646
2/9/201655.7658.4655.5657.541,525,298
2/8/201658.0358.4955.0756.412,191,629
2/5/201660.5561.4358.9259.011,196,737
2/4/201660.4562.5560.4560.861,071,467
2/3/201660.5360.8658.7160.481,117,709
2/2/201660.9761.3859.6259.68906,830
2/1/201662.3562.4461.0261.471,345,161
1/29/201662.0763.7561.2763.671,628,605
1/28/201662.4663.0661.8462.12731,283
1/27/201661.3962.7360.9461.661,184,262
1/26/201659.9861.5659.5361.491,138,654
1/25/201660.8160.9559.5959.641,633,867
1/22/201660.2662.2558.5661.082,868,691
1/21/201659.2360.1258.9259.281,843,401
1/20/201659.6360.0558.0559.201,304,409
1/19/201662.5462.8059.5460.641,430,161
1/15/201661.0062.2560.8561.951,026,744
1/14/201663.0263.5261.1963.011,197,270
1/13/201663.5464.2262.5162.791,263,742
1/12/201663.0363.9161.6163.321,836,917
1/11/201663.0163.2261.7162.30992,377
1/8/201662.7163.3762.0462.18727,878
1/7/201663.8463.8562.1262.431,116,075
1/6/201665.3066.1564.9365.18749,478
1/5/201666.8767.9966.0066.93705,170
1/4/201666.2467.0965.1966.13798,712
12/31/201567.1167.9366.8967.33428,377
12/30/201567.1267.9166.8467.44459,406
12/29/201567.7167.9867.1067.64335,017
12/28/201567.1067.3866.1867.05303,627
12/24/201567.4067.8367.2167.62192,806
12/23/201566.8067.7166.6467.71755,712
12/22/201565.5166.5665.0066.07684,744
12/21/201565.4565.9664.7065.15475,918
12/18/201565.3566.3564.8865.171,625,989
12/17/201567.5167.6765.7265.92568,528
12/16/201567.0767.8366.2267.26794,284
12/15/201565.8466.7865.7366.53948,656
12/14/201564.8765.3763.9165.04806,460
12/11/201565.0066.2464.7465.44587,613
12/10/201567.2367.7765.7166.041,011,856
12/9/201568.3268.6766.2267.04716,482
12/8/201567.0067.5566.1466.66929,482
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center