$83.58 +0.86 (%) Celanese Corp - New York Stock Exchange, Inc.

Jan. 23, 2017 | 01:44 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
1/20/201782.6283.2181.8882.72450,293
1/19/201782.8283.2881.7082.21864,719
1/18/201781.6382.6381.2682.56962,495
1/17/201781.9182.0081.0181.48427,004
1/13/201783.3184.0182.4482.52397,456
1/12/201782.7683.4381.8283.29655,840
1/11/201781.4183.0881.4182.99754,266
1/10/201781.0382.5180.5381.33712,630
1/9/201780.7481.4080.1280.56579,238
1/6/201780.8381.2180.1081.03530,756
1/5/201780.3981.8880.0680.75751,074
1/4/201779.8480.8279.4180.82670,087
1/3/201779.4280.7278.3879.51568,032
12/30/201679.3079.5078.4378.74439,824
12/29/201679.3579.7778.9679.28285,528
12/28/201680.9580.9579.0779.16396,895
12/27/201680.7881.1480.3380.57256,384
12/23/201680.2380.7480.0280.68274,755
12/22/201681.4381.6680.1780.28625,301
12/21/201682.1982.1981.1681.30446,595
12/20/201682.0382.1781.3882.05452,826
12/19/201681.3681.8981.0781.88581,974
12/16/201682.6683.0081.2381.651,331,483
12/15/201681.5983.7381.5682.90953,154
12/14/201683.0083.8481.6781.74956,449
12/13/201684.4084.9782.9783.30534,263
12/12/201682.9583.6082.5483.10626,520
12/9/201683.0883.4982.1782.78832,574
12/8/201682.0983.4782.0083.21945,539
12/7/201679.8581.6479.6981.631,597,448
12/6/201680.2080.8379.7880.65926,292
12/5/201679.6180.4679.3180.37612,314
12/2/201678.9179.4778.5179.10764,178
12/1/201680.0680.3078.7378.801,158,909
11/30/201679.2580.0778.7679.321,413,364
11/29/201676.2077.7476.2077.16807,173
11/28/201676.9477.5975.7976.601,515,842
11/25/201678.5278.6076.9577.29559,750
11/23/201677.7778.8177.6278.69365,819
11/22/201678.7078.7377.6978.14811,334
11/21/201678.7478.8978.2778.32702,316
11/18/201678.4678.8378.0478.11618,814
11/17/201679.0779.3078.3478.671,053,264
11/16/201678.1679.0478.0278.711,160,777
11/15/201678.3179.0977.8178.681,065,481
11/14/201677.0678.6977.0678.491,857,148
11/11/201675.9077.0975.8376.98919,949
11/10/201675.7877.4975.7876.291,176,210
11/9/201671.9475.8771.9475.601,216,446
11/8/201673.1573.4771.7572.92643,518
11/7/201673.2073.4972.5873.25657,601
11/4/201671.7372.8671.2472.07676,131
11/3/201671.9272.6171.7871.84594,177
11/2/201672.1472.8171.8171.82819,837
11/1/201673.3174.0771.8672.421,070,986
10/31/201672.6173.1572.5472.921,132,946
10/28/201671.7473.0071.7472.321,372,526
10/27/201671.3871.8370.6471.711,066,911
10/26/201671.2571.7170.9071.17824,679
10/25/201671.7672.3671.3471.771,081,158
10/24/201671.0271.9470.8371.751,290,701
10/21/201670.0171.1369.9670.651,154,553
10/20/201670.1671.3770.1170.901,357,101
10/19/201669.7370.7769.4070.541,786,766
10/18/201667.8869.6167.1069.373,468,384
10/17/201663.4764.2663.0263.582,118,499
10/14/201664.1764.6763.3163.371,485,997
10/13/201663.6164.0563.0463.641,185,455
10/12/201665.4365.6864.6264.83946,967
10/11/201666.1366.3464.9665.491,388,980
10/10/201666.7667.5366.0866.43861,162
10/7/201666.8366.9065.6066.051,682,806
10/6/201665.6566.6965.2766.581,252,814
10/5/201665.8166.1165.1965.86991,162
10/4/201665.9066.8665.1565.221,498,286
10/3/201666.3966.8065.3065.591,339,324
9/30/201665.9366.8965.7366.56845,647
9/29/201666.1066.5465.2065.62664,450
9/28/201664.1266.1564.1266.081,839,331
9/27/201662.5963.9262.5063.761,115,282
9/26/201662.6863.1562.3162.91955,480
9/23/201662.8163.1262.2262.711,109,437
9/22/201663.2363.6962.8163.151,247,957
9/21/201662.1762.8961.6762.76886,719
9/20/201662.3262.5461.3661.76635,751
9/19/201661.7762.5261.4862.08661,447
9/16/201661.5061.6660.9661.30987,791
9/15/201661.3662.1161.1762.02683,849
9/14/201660.8561.5360.5961.43988,944
9/13/201661.6261.8760.6560.97688,742
9/12/201661.2062.5161.1262.371,477,132
9/9/201663.0863.3961.5661.56653,199
9/8/201664.2464.3263.5263.65573,761
9/7/201663.5264.5363.4264.38833,757
9/6/201664.7564.7663.6764.36582,644
9/2/201664.2864.6863.8164.59665,518
9/1/201664.5664.5663.2163.75768,758
8/31/201664.3464.8864.0464.43816,859
8/30/201665.8965.9864.4564.651,287,041
8/29/201665.1166.0265.1165.791,193,631
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center