$73.72 +1.72 (%) Celanese Corp - NYSE

Jul. 2, 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
7/2/201572.1374.1971.8973.721,741,795
7/1/201572.4972.5171.9272.00952,532
6/30/201572.1572.4871.8471.881,280,587
6/29/201572.0572.7271.5671.691,696,387
6/26/201572.0273.1371.6772.991,472,491
6/25/201571.6072.0371.2571.68603,487
6/24/201571.7572.1571.4771.58650,970
6/23/201571.9072.1171.4571.85841,658
6/22/201571.4171.9871.0071.711,077,760
6/19/201571.4571.5171.0171.261,047,951
6/18/201570.5671.7970.5571.38670,713
6/17/201570.5071.0869.9670.51671,642
6/16/201570.0570.4369.6870.24804,366
6/15/201569.9270.2169.5970.00784,659
6/12/201570.7170.7170.3470.55648,825
6/11/201571.0071.1770.7671.08598,040
6/10/201570.5571.0270.2271.01818,108
6/9/201570.1570.6469.9270.20971,459
6/8/201569.8970.1669.5869.741,996,179
6/5/201569.6770.1969.2470.15777,493
6/4/201570.0870.4169.4369.79903,034
6/3/201570.0070.9569.5370.641,062,650
6/2/201569.0670.0068.5469.62956,034
6/1/201569.0069.1668.3069.10926,574
5/29/201568.7569.0368.4068.851,241,808
5/28/201568.0468.7267.8168.64860,244
5/27/201567.3568.3567.2268.29827,960
5/26/201567.7067.7366.9367.27976,293
5/22/201567.8568.2167.4767.85531,577
5/21/201567.6268.4167.2368.10791,123
5/20/201566.9267.8366.8167.44592,897
5/19/201567.6967.8866.6867.01437,311
5/18/201566.9967.6466.3667.50730,938
5/15/201566.8367.0066.3467.00363,536
5/14/201567.2367.4866.7566.93779,365
5/13/201565.7166.7165.6466.52585,057
5/12/201566.3066.3665.4265.73666,134
5/11/201567.2567.3566.3766.45597,851
5/8/201566.2067.9166.2067.30662,160
5/7/201566.5666.6765.7666.501,314,541
5/6/201567.1867.3766.2166.76748,064
5/5/201567.1867.7066.6166.621,134,339
5/4/201567.0767.3166.6366.96928,469
5/1/201566.2667.3766.0167.17757,832
4/30/201566.2066.9366.0066.361,131,022
4/29/201565.4366.4965.2566.27989,846
4/28/201565.6866.1965.1465.85816,814
4/27/201565.8966.5865.5165.58706,265
4/24/201565.3666.1765.2365.851,091,658
4/23/201566.0766.4065.0365.101,387,274
4/22/201565.9466.6165.5865.751,308,060
4/21/201566.2466.5965.0165.942,038,958
4/20/201567.3367.5066.1466.542,526,165
4/17/201564.5067.7064.0267.186,751,345
4/16/201557.3658.5657.3258.141,461,317
4/15/201557.5857.8857.4657.731,426,244
4/14/201557.3557.7257.2257.28737,022
4/13/201558.9458.9457.6357.63973,145
4/10/201558.4258.9458.2658.92702,985
4/9/201557.2058.4856.9658.42851,781
4/8/201556.7757.3856.7757.30693,235
4/7/201556.5956.9556.5056.76488,836
4/6/201555.4656.7055.1456.54558,493
4/2/201555.3055.8955.1955.46748,488
4/1/201555.8856.0454.9955.42656,050
3/31/201556.0156.1155.2855.86748,340
3/30/201555.4056.4555.4056.17472,220
3/27/201555.4055.7354.7155.03795,007
3/26/201555.0555.5454.7754.99647,645
3/25/201555.7956.2855.1455.17699,105
3/24/201555.4655.8754.8855.61841,276
3/23/201556.0656.2755.5555.55577,946
3/20/201555.7556.2355.5456.18695,145
3/19/201555.5855.8655.0555.47577,565
3/18/201554.7156.5354.1256.181,093,407
3/17/201555.1555.3654.4155.01832,241
3/16/201555.8456.0155.1855.53894,565
3/13/201556.8157.0355.4255.811,072,564
3/12/201557.0157.6256.7657.21825,293
3/11/201556.3257.2156.2756.69951,779
3/10/201557.2657.2656.0156.321,323,444
3/9/201557.7558.0057.4357.73969,869
3/6/201557.9758.6957.2957.621,040,952
3/5/201559.5259.5258.2458.47970,068
3/4/201557.8559.2457.3259.001,041,830
3/3/201558.1059.1257.8357.97918,222
3/2/201557.0358.2756.5358.25771,898
2/27/201557.1257.6056.7957.11587,981
2/26/201557.5558.0557.1557.21553,321
2/25/201557.9058.1257.4957.84392,580
2/24/201558.3458.5557.6957.89621,913
2/23/201557.5558.3357.3758.33660,953
2/20/201557.7757.9156.8257.55750,510
2/19/201557.4958.4457.1358.01575,302
2/18/201557.6057.9957.3657.99589,368
2/17/201557.6658.1657.2157.84823,081
2/13/201557.7858.3957.7257.98986,463
2/12/201557.8858.2557.5657.76752,600
2/11/201557.0557.9856.8557.741,044,261
2/10/201556.2357.2855.9057.141,000,508
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!