$65.81 +0.23 (%) Celanese Corp - NYSE

Jul. 30, 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
7/30/201565.5966.0064.9565.811,509,336
7/29/201564.0365.7563.9065.581,589,464
7/28/201562.6964.2862.5364.131,662,234
7/27/201562.0362.4161.3062.041,610,207
7/24/201564.5064.8062.0362.471,564,932
7/23/201565.3565.3563.3964.591,707,890
7/22/201565.3266.1064.8864.941,629,522
7/21/201566.1966.7965.5765.701,502,067
7/20/201566.0266.6265.2666.271,224,000
7/17/201570.0070.0063.1565.773,681,608
7/16/201569.1969.4668.3169.211,543,880
7/15/201570.6170.6368.9268.981,721,576
7/14/201569.3670.9069.1370.66899,842
7/13/201568.7769.6368.4669.491,279,879
7/10/201568.3568.6967.7168.301,579,280
7/9/201568.9569.5367.3967.642,009,097
7/8/201570.8570.8767.6868.161,851,348
7/7/201572.6172.6970.2371.831,250,161
7/6/201572.8073.4772.0072.771,386,656
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
  • 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!