$58.35 +0.50 (%) Celanese Corp - NYSE

Oct. 24, 2014 | 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
10/24/201458.1858.3657.1258.35746,875
10/23/201458.2658.5657.4857.851,162,382
10/22/201459.1359.2457.2557.372,142,654
10/21/201457.3659.8057.2158.513,018,235
10/20/201453.8655.4953.8655.241,427,347
10/17/201454.3055.0953.7554.091,177,673
10/16/201451.6153.8751.4853.571,444,164
10/15/201450.3453.1649.4252.521,784,029
10/14/201451.1852.4250.7751.251,906,989
10/13/201452.0952.8850.8750.911,268,657
10/10/201453.5253.6252.2552.281,205,898
10/9/201454.9655.1153.3753.711,354,720
10/8/201454.5455.0353.5854.871,164,815
10/7/201456.3356.3654.6754.701,135,141
10/6/201457.2157.3256.5156.59524,095
10/3/201457.0657.6056.4456.76731,545
10/2/201456.3256.9155.0556.801,760,217
10/1/201458.2758.2756.3356.541,800,331
9/30/201459.9059.9058.1258.521,011,057
9/29/201460.1460.1959.6559.79716,459
9/26/201460.6260.8960.3460.62713,390
9/25/201461.2561.3559.9660.621,002,266
9/24/201461.2761.6760.4761.29733,394
9/23/201461.3161.5460.9660.97786,291
9/22/201461.3461.8560.7161.27913,535
9/19/201461.6862.4161.4361.54794,472
9/18/201461.4362.0761.3961.55586,230
9/17/201461.2661.9761.0161.30537,074
9/16/201460.2661.5060.0161.18589,451
9/15/201460.6060.6059.5660.30767,935
9/12/201461.2661.3760.1160.35671,422
9/11/201461.0061.4360.7461.25720,061
9/10/201461.4461.9661.0661.31564,850
9/9/201462.2562.4161.3561.48494,398
9/8/201462.6662.8362.0562.28704,807
9/5/201462.5362.9762.3662.69777,420
9/4/201462.5163.0062.3762.66632,009
9/3/201462.8662.9862.5762.58864,328
9/2/201462.4562.7462.0862.44543,064
8/29/201462.1662.5662.0562.54485,660
8/28/201461.5662.0761.0961.94519,299
8/27/201461.8262.0561.6061.74549,255
8/26/201461.9961.9961.5261.82576,753
8/25/201461.6661.9861.2061.83504,112
8/22/201461.1561.5760.8261.19619,665
8/21/201461.2761.5060.7161.35667,354
8/20/201460.6061.4760.4961.34781,207
8/19/201460.3160.9060.3160.60676,864
8/18/201459.7560.3559.7560.23572,938
8/15/201459.7559.9359.0859.37958,686
8/14/201459.3759.6359.2559.38674,509
8/13/201459.2759.4758.9859.35696,101
8/12/201459.0559.3258.6759.10775,225
8/11/201458.8859.2958.6559.151,051,276
8/8/201457.9458.5257.6858.47646,450
8/7/201458.7759.0857.6757.96943,327
8/6/201458.0359.0458.0358.74751,993
8/5/201458.7359.1258.2558.38961,387
8/4/201458.6059.3358.5259.23968,882
8/1/201457.9258.7157.5758.331,281,153
7/31/201459.1559.1558.0258.211,367,311
7/30/201460.4160.6459.2759.381,368,829
7/29/201462.8462.8859.6060.163,052,901
7/28/201462.2562.8862.0762.63999,672
7/25/201462.4363.0161.9862.18980,022
7/24/201462.5662.6162.1062.44896,481
7/23/201462.6262.9462.2262.261,178,576
7/22/201462.3062.7262.1462.591,619,257
7/21/201462.7463.3261.6962.092,734,027
7/18/201465.5065.6262.1962.634,089,078
7/17/201464.0164.3263.2163.302,159,554
7/16/201464.8365.0564.0864.101,157,296
7/15/201464.9665.2464.2064.461,349,674
7/14/201464.6464.6463.8264.371,262,901
7/11/201464.1264.5463.9064.271,057,860
7/10/201464.0364.3263.7464.121,072,561
7/9/201465.8865.9564.5765.061,309,304
7/8/201465.9966.0665.5065.74678,283
7/7/201465.8866.3565.4365.80853,730
7/3/201465.7166.2765.7166.05649,580
7/2/201465.0366.3364.9165.611,114,660
7/1/201464.6365.2664.1465.03865,020
6/30/201464.2264.7363.9764.281,121,852
6/27/201463.2664.0662.9564.062,693,258
6/26/201464.1264.2963.0763.40918,954
6/25/201463.6064.3363.5964.11705,594
6/24/201464.5665.0463.4963.52683,150
6/23/201464.9165.1764.5264.69563,273
6/20/201464.7164.8764.3964.65583,536
6/19/201464.2864.6564.1664.65506,401
6/18/201464.0764.6963.9364.53594,904
6/17/201463.9064.5963.7263.84529,120
6/16/201464.0064.1263.5763.93597,927
6/13/201464.0564.3063.5664.16561,318
6/12/201464.3264.8963.9364.191,092,578
6/11/201463.5964.4363.2864.401,257,679
6/10/201463.5263.8863.1263.57907,084
6/9/201464.3064.4663.7363.78696,603
6/6/201464.0464.2963.6964.28556,652
6/5/201463.2764.0762.7863.87718,716
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center