$59.01 -1.85 (%) Celanese Corp - NYSE

Feb. 5, 2016 | 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
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
12/7/201569.6170.1267.7968.04518,610
12/4/201568.9570.5768.5870.04668,745
12/3/201569.5069.5568.6868.91565,644
12/2/201570.1970.6068.7468.98720,064
12/1/201570.9571.6270.0470.59530,675
11/30/201570.7371.2970.5770.75646,344
11/27/201570.3870.9669.8470.75156,109
11/25/201571.0671.4970.2470.64614,921
11/24/201570.3171.6269.7471.371,054,463
11/23/201571.0571.4670.1770.671,146,947
11/20/201572.0672.3671.0771.30680,039
11/19/201572.0372.9571.5371.80532,170
11/18/201571.6172.1370.9372.09911,960
11/17/201571.9572.3770.8871.48937,961
11/16/201570.3471.7870.0171.55879,460
11/13/201567.8370.9267.8170.201,396,153
11/12/201568.7671.1467.7267.731,707,852
11/11/201571.1571.1670.0870.40549,573
11/10/201570.6071.1969.7071.03528,042
11/9/201571.3571.9770.0570.81398,304
11/6/201570.4272.3070.3671.47847,487
11/5/201571.8972.0570.2970.73715,315
11/4/201571.8172.5471.5072.05759,489
11/3/201571.5172.7671.4471.50902,546
11/2/201570.9172.1270.1571.76903,137
10/30/201570.5171.5570.0371.05887,426
10/29/201569.5970.6569.2570.15979,794
10/28/201569.1770.9368.9170.13742,757
10/27/201569.5469.9168.4868.971,057,637
10/26/201569.1770.0068.5769.89911,577
10/23/201569.2670.2868.7969.411,531,842
10/22/201567.4369.4967.4368.701,501,880
10/21/201566.0067.4565.2266.461,236,922
10/20/201564.7667.3964.7465.822,501,796
10/19/201563.8964.4863.2563.991,057,707
10/16/201564.4164.7763.0764.341,097,170
10/15/201564.1364.1762.7064.16898,983
10/14/201563.3164.0363.1663.74861,272
10/13/201563.2264.3362.7763.561,050,611
10/12/201564.1064.5963.5064.231,008,824
10/9/201566.9267.4764.8565.01973,861
10/8/201565.2367.0765.2366.84709,412
10/7/201564.6765.9064.1265.49966,117
10/6/201564.3864.9263.2064.621,156,730
10/5/201561.9463.8561.7463.211,130,698
10/2/201559.3061.3958.5661.381,165,194
10/1/201559.7860.4059.3060.08951,769
9/30/201557.3159.2956.6059.171,466,616
9/29/201556.1857.0955.8356.511,060,649
9/28/201559.6059.6756.1856.191,204,222
9/25/201560.7560.7959.6460.19637,670
9/24/201559.2060.5058.4260.081,082,747
9/23/201560.3560.9259.8859.92676,388
9/22/201560.4960.5559.4560.281,064,370
9/21/201561.0162.3461.0161.34574,515
9/18/201561.2461.4160.2960.621,059,781
9/17/201562.3463.2261.9062.05514,706
9/16/201562.0062.9162.0062.59703,624
9/15/201560.6762.2460.5762.09840,785
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center