$65.47 -4.13 (%) Celanese Corp - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/201667.2367.6164.8365.471,740,861
6/23/201669.9669.9869.3269.601,007,227
6/22/201669.6269.6268.9168.95615,099
6/21/201669.8370.0468.8669.28619,853
6/20/201671.0071.3569.7369.83930,908
6/17/201669.8670.5269.6370.05725,441
6/16/201668.9369.8868.2469.76788,236
6/15/201669.7070.3869.3869.60589,597
6/14/201669.5669.9068.6869.39520,304
6/13/201670.3271.0069.5669.86684,658
6/10/201670.2471.0270.2470.69608,589
6/9/201671.6671.6670.6670.92494,061
6/8/201672.2172.5571.6172.26832,730
6/7/201671.3672.2871.3671.841,200,908
6/6/201671.1071.8170.8371.44820,190
6/3/201670.2870.8869.9270.67694,163
6/2/201669.8570.7769.6670.61878,391
6/1/201670.0770.4469.3570.261,001,812
5/31/201670.9671.2270.0570.48911,700
5/27/201670.7571.4070.4970.99895,745
5/26/201671.8471.9670.8370.89495,547
5/25/201670.7272.1170.6071.69663,252
5/24/201670.1271.0369.8970.54471,885
5/23/201670.1970.4469.7470.03501,122
5/20/201669.9970.6069.4870.22562,536
5/19/201669.7970.3469.1469.50705,724
5/18/201670.6171.3369.6870.13652,691
5/17/201670.9371.7370.4271.03837,793
5/16/201670.2171.3770.0870.96783,528
5/13/201670.4971.4269.8569.95728,933
5/12/201671.2471.5670.2270.73661,507
5/11/201671.0171.6770.4570.45591,017
5/10/201670.4771.0670.0170.99703,614
5/9/201670.2070.4669.3269.77777,533
5/6/201670.0271.1069.7970.83685,000
5/5/201670.9771.5370.4370.51630,158
5/4/201670.5271.3670.2070.49573,411
5/3/201670.2071.1269.7870.98990,200
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center