NYSE - Delayed Quote USD

Celanese Corporation (CE)

155.43 -0.62 (-0.40%)
At close: April 24 at 4:00 PM EDT
155.43 0.00 (0.00%)
After hours: April 24 at 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 156.05 157.11 154.02 155.43 155.43 597,900
Apr 23, 2024 153.79 156.91 153.79 156.05 156.05 474,300
Apr 22, 2024 154.78 156.62 153.52 154.94 154.94 430,000
Apr 19, 2024 155.14 157.04 153.75 154.45 154.45 524,100
Apr 18, 2024 155.69 156.04 153.01 154.62 154.62 407,700
Apr 17, 2024 156.71 156.95 153.88 154.49 154.49 395,300
Apr 16, 2024 154.68 156.00 153.54 154.93 154.93 816,000
Apr 15, 2024 157.90 158.54 154.27 155.78 155.78 815,300
Apr 12, 2024 158.76 158.99 154.68 156.04 156.04 690,400
Apr 11, 2024 160.28 161.99 158.82 160.38 160.38 624,600
Apr 10, 2024 162.78 163.37 158.67 160.07 160.07 958,200
Apr 9, 2024 167.36 167.36 164.83 166.28 166.28 795,400
Apr 8, 2024 163.00 165.21 163.00 164.72 164.72 650,500
Apr 5, 2024 162.93 163.35 160.15 162.62 162.62 922,100
Apr 4, 2024 169.00 171.14 163.18 163.31 163.31 1,067,800
Apr 3, 2024 169.65 171.68 168.85 171.27 171.27 885,800
Apr 2, 2024 170.74 170.74 168.03 168.98 168.98 707,400
Apr 1, 2024 172.10 172.10 170.03 171.14 171.14 551,800
Mar 28, 2024 170.00 172.16 169.71 171.86 171.86 686,500
Mar 27, 2024 167.98 169.73 167.36 169.64 169.64 491,000
Mar 26, 2024 168.26 169.64 166.34 166.43 166.43 363,900
Mar 25, 2024 165.42 168.60 165.41 167.91 167.91 900,500
Mar 22, 2024 168.56 169.51 165.40 165.41 165.41 769,200
Mar 21, 2024 166.60 168.59 165.04 168.34 168.34 721,300
Mar 20, 2024 162.37 166.35 161.15 165.45 165.45 739,600
Mar 19, 2024 162.00 162.85 160.59 162.15 162.15 694,200
Mar 18, 2024 161.25 163.82 160.80 162.31 162.31 1,171,500
Mar 15, 2024 156.49 160.48 156.49 160.05 160.05 1,192,300
Mar 14, 2024 156.85 159.48 156.37 157.76 157.76 968,800
Mar 13, 2024 156.75 158.58 155.89 157.85 157.85 456,000
Mar 12, 2024 158.17 158.27 155.11 156.56 156.56 461,900
Mar 11, 2024 156.55 158.08 154.58 157.43 157.43 510,800
Mar 8, 2024 157.80 157.94 154.71 155.49 155.49 483,700
Mar 7, 2024 153.00 158.61 153.00 156.66 156.66 776,600
Mar 6, 2024 153.96 154.32 150.50 151.49 151.49 503,700
Mar 5, 2024 152.69 154.65 151.14 151.61 151.61 426,900
Mar 4, 2024 153.23 156.53 153.23 154.89 154.89 627,700
Mar 1, 2024 152.00 153.54 151.28 153.46 153.46 611,000
Feb 29, 2024 150.32 152.44 149.99 151.97 151.97 748,700
Feb 28, 2024 148.69 150.66 147.53 149.42 149.42 657,900
Feb 27, 2024 150.99 151.12 149.08 149.59 149.59 704,300
Feb 26, 2024 151.42 151.42 148.07 150.13 150.13 1,355,300
Feb 23, 2024 150.32 151.45 148.66 149.38 149.38 949,700
Feb 22, 2024 149.97 151.09 147.82 149.54 149.54 1,226,500
Feb 21, 2024 147.11 152.60 137.64 150.38 150.38 1,935,000
Feb 20, 2024 149.33 151.12 147.64 149.37 149.37 1,203,200
Feb 16, 2024 0.70 Dividend
Feb 16, 2024 150.97 153.15 150.67 151.06 151.06 496,900
Feb 15, 2024 149.20 152.56 149.09 152.10 151.40 605,100
Feb 14, 2024 147.37 149.12 146.23 148.15 147.47 472,100
Feb 13, 2024 148.28 148.28 143.80 145.51 144.84 978,600
Feb 12, 2024 149.57 153.22 149.51 151.66 150.96 570,100
Feb 9, 2024 148.45 149.06 147.27 148.92 148.23 435,700
Feb 8, 2024 148.78 149.72 146.92 148.90 148.21 460,400
Feb 7, 2024 148.25 149.28 147.03 149.01 148.32 369,300
Feb 6, 2024 145.71 149.73 145.50 147.87 147.19 793,600
Feb 5, 2024 146.25 146.31 144.02 144.50 143.83 858,400
Feb 2, 2024 145.49 147.43 142.84 146.97 146.29 757,900
Feb 1, 2024 147.32 147.92 143.93 147.90 147.22 616,100
Jan 31, 2024 150.44 151.38 146.24 146.29 145.62 755,200
Jan 30, 2024 147.10 150.98 147.10 150.39 149.70 682,100
Jan 29, 2024 145.79 147.68 144.16 147.53 146.85 510,000
Jan 26, 2024 145.99 146.59 145.12 146.14 145.47 582,500
Jan 25, 2024 145.19 145.51 142.76 145.37 144.70 639,600
Jan 24, 2024 146.17 147.35 142.95 143.30 142.64 677,800
Jan 23, 2024 146.78 147.88 145.44 146.31 145.64 616,900
Jan 22, 2024 144.62 146.60 144.27 145.28 144.61 661,400
Jan 19, 2024 145.85 146.55 143.47 145.13 144.46 581,200
Jan 18, 2024 143.75 145.78 142.73 145.58 144.91 639,200
Jan 17, 2024 142.25 143.36 141.56 142.81 142.15 595,800
Jan 16, 2024 144.38 145.61 142.79 144.56 143.89 701,900
Jan 12, 2024 149.22 149.22 145.66 147.37 146.69 478,800
Jan 11, 2024 148.68 149.61 146.47 147.38 146.70 674,100
Jan 10, 2024 146.50 149.72 146.49 148.99 148.30 676,200
Jan 9, 2024 147.90 148.54 145.99 147.60 146.92 735,500
Jan 8, 2024 149.77 149.98 148.31 149.16 148.47 960,400
Jan 5, 2024 149.22 152.48 148.12 150.13 149.44 740,800
Jan 4, 2024 151.08 152.19 149.71 149.75 149.06 682,500
Jan 3, 2024 152.12 153.16 148.14 150.24 149.55 800,200
Jan 2, 2024 153.58 156.00 153.26 154.72 154.01 677,800
Dec 29, 2023 157.01 157.64 155.32 155.37 154.65 447,200
Dec 28, 2023 158.00 158.92 157.13 157.33 156.61 462,800
Dec 27, 2023 157.57 159.06 156.96 158.50 157.77 571,900
Dec 26, 2023 156.14 158.51 155.07 157.60 156.87 594,400
Dec 22, 2023 155.00 156.98 154.56 155.44 154.72 423,600
Dec 21, 2023 152.92 154.38 151.66 154.33 153.62 495,900
Dec 20, 2023 150.72 153.22 150.41 151.18 150.48 606,900
Dec 19, 2023 151.86 152.47 150.80 151.98 151.28 654,500
Dec 18, 2023 153.08 153.08 150.37 150.44 149.75 670,000
Dec 15, 2023 151.27 152.94 150.33 152.00 151.30 2,185,900
Dec 14, 2023 146.73 152.40 146.73 151.87 151.17 1,238,700
Dec 13, 2023 141.17 145.45 139.37 145.05 144.38 728,200
Dec 12, 2023 142.36 142.36 140.30 141.35 140.70 548,400
Dec 11, 2023 141.25 142.75 140.83 142.38 141.72 955,200
Dec 8, 2023 141.96 143.47 140.91 141.35 140.70 607,500
Dec 7, 2023 141.71 143.35 140.50 141.71 141.06 516,200
Dec 6, 2023 140.15 142.60 140.00 140.93 140.28 1,191,800
Dec 5, 2023 140.17 140.31 137.93 140.00 139.36 1,395,100
Dec 4, 2023 139.93 142.84 139.22 141.40 140.75 1,018,700
Dec 1, 2023 138.34 142.06 138.15 141.04 140.39 1,032,100
Nov 30, 2023 137.66 138.80 137.34 138.66 138.02 1,048,200
Nov 29, 2023 135.80 137.95 135.07 137.44 136.81 1,303,300
Nov 28, 2023 133.92 134.60 132.53 134.51 133.89 1,181,900
Nov 27, 2023 132.07 134.08 131.53 133.99 133.37 1,210,900
Nov 24, 2023 131.98 133.27 130.98 132.94 132.33 321,000
Nov 22, 2023 130.89 131.94 129.98 131.71 131.10 693,100
Nov 21, 2023 130.05 130.83 129.55 130.43 129.83 741,700
Nov 20, 2023 129.95 131.44 128.99 130.57 129.97 686,300
Nov 17, 2023 129.59 129.95 127.71 129.93 129.33 849,700
Nov 16, 2023 127.00 128.19 126.19 127.87 127.28 968,500
Nov 15, 2023 125.68 130.21 125.25 127.29 126.70 1,083,900
Nov 14, 2023 119.78 126.33 119.78 125.79 125.21 957,100
Nov 13, 2023 117.45 119.23 117.27 117.85 117.31 911,500
Nov 10, 2023 117.12 118.80 115.76 118.51 117.96 673,400
Nov 9, 2023 119.24 119.59 115.92 116.39 115.85 725,600
Nov 8, 2023 115.60 118.10 115.51 117.99 117.45 787,400
Nov 7, 2023 114.05 120.11 114.05 116.57 116.03 1,283,000
Nov 6, 2023 121.06 121.92 119.33 120.03 119.48 975,600
Nov 3, 2023 117.00 122.06 116.45 120.96 120.40 1,116,300
Nov 2, 2023 114.50 116.14 114.31 115.57 115.04 849,200
Nov 1, 2023 113.72 113.72 110.76 113.02 112.50 906,600
Oct 31, 2023 114.97 115.22 113.98 114.51 113.98 805,200
Oct 30, 2023 114.19 116.33 112.15 114.28 113.75 953,700
Oct 27, 2023 0.70 Dividend
Oct 27, 2023 116.26 116.75 112.99 113.50 112.98 626,500
Oct 26, 2023 113.18 117.22 113.18 116.60 115.37 917,700
Oct 25, 2023 115.47 116.32 112.72 112.94 111.75 706,600
Oct 24, 2023 113.97 117.01 113.20 116.17 114.94 769,400
Oct 23, 2023 114.16 115.57 113.05 113.10 111.90 713,600
Oct 20, 2023 116.63 117.55 115.12 115.22 114.00 733,300
Oct 19, 2023 118.73 120.12 116.44 116.65 115.42 685,400
Oct 18, 2023 120.08 120.48 118.32 119.28 118.02 664,700
Oct 17, 2023 119.12 123.10 119.12 122.21 120.92 590,900
Oct 16, 2023 121.27 122.58 119.50 120.45 119.18 679,800
Oct 13, 2023 121.56 122.74 119.22 119.45 118.19 751,500
Oct 12, 2023 124.77 124.77 119.50 120.78 119.50 625,100
Oct 11, 2023 122.72 124.68 122.59 124.09 122.78 562,800
Oct 10, 2023 121.79 124.83 121.32 123.05 121.75 752,400
Oct 9, 2023 119.29 121.68 117.69 120.97 119.69 715,600
Oct 6, 2023 119.75 122.11 118.27 120.33 119.06 733,900
Oct 5, 2023 121.03 122.13 118.63 120.30 119.03 727,800
Oct 4, 2023 122.63 122.63 120.10 121.84 120.55 1,002,200
Oct 3, 2023 120.07 123.19 119.82 120.96 119.68 1,234,900
Oct 2, 2023 125.00 125.94 120.83 121.40 120.12 1,011,500
Sep 29, 2023 126.94 128.22 125.39 125.52 124.19 875,900
Sep 28, 2023 123.11 127.60 122.72 126.39 125.05 970,000
Sep 27, 2023 121.14 124.15 120.14 123.30 122.00 995,300
Sep 26, 2023 122.32 123.30 120.09 120.12 118.85 1,102,500
Sep 25, 2023 123.29 124.73 122.64 123.88 122.57 724,400
Sep 22, 2023 125.75 127.26 123.85 123.90 122.59 731,900
Sep 21, 2023 126.96 126.96 125.33 125.35 124.02 1,111,300
Sep 20, 2023 128.87 131.05 127.59 127.99 126.64 787,900
Sep 19, 2023 127.99 130.37 127.62 128.30 126.94 928,500
Sep 18, 2023 128.31 129.09 126.98 129.00 127.64 987,800
Sep 15, 2023 128.83 130.52 127.84 128.24 126.88 1,212,800
Sep 14, 2023 126.49 128.91 125.13 128.88 127.52 1,099,900
Sep 13, 2023 125.62 125.72 123.11 124.17 122.86 1,557,100
Sep 12, 2023 125.64 127.09 124.87 125.99 124.66 1,090,200
Sep 11, 2023 125.92 127.33 125.52 125.99 124.66 897,900
Sep 8, 2023 125.30 126.76 123.80 124.55 123.23 1,228,600
Sep 7, 2023 125.95 127.07 124.43 125.38 124.05 1,586,100
Sep 6, 2023 126.57 128.54 125.89 126.93 125.59 1,365,600
Sep 5, 2023 128.89 128.96 125.78 126.35 125.01 1,299,500
Sep 1, 2023 127.47 129.27 127.37 128.90 127.54 988,400
Aug 31, 2023 125.30 127.02 125.28 126.36 125.02 1,475,800
Aug 30, 2023 123.33 126.51 123.27 125.30 123.97 1,942,700
Aug 29, 2023 118.53 122.98 118.53 122.86 121.56 1,411,000
Aug 28, 2023 118.79 121.70 118.79 121.54 120.25 1,182,300
Aug 25, 2023 118.64 119.09 116.92 118.21 116.96 1,098,900
Aug 24, 2023 116.68 118.21 116.32 117.59 116.35 982,000
Aug 23, 2023 117.49 118.02 116.77 117.51 116.27 684,500
Aug 22, 2023 119.06 119.50 117.05 117.45 116.21 918,900
Aug 21, 2023 118.36 118.81 117.02 118.01 116.76 1,013,500
Aug 18, 2023 116.62 117.98 115.94 117.70 116.45 1,053,600
Aug 17, 2023 117.27 119.35 116.37 117.93 116.68 1,746,900
Aug 16, 2023 118.48 119.28 116.23 116.40 115.17 1,385,800
Aug 15, 2023 122.32 122.53 118.84 119.20 117.94 1,558,600
Aug 14, 2023 125.07 125.57 124.09 124.30 122.99 1,007,100
Aug 11, 2023 126.35 127.34 124.92 126.00 124.67 2,171,700
Aug 10, 2023 127.46 127.74 126.14 126.95 125.61 1,668,500
Aug 9, 2023 123.60 127.39 123.53 126.25 124.91 1,879,200
Aug 8, 2023 119.54 126.12 117.43 125.33 124.00 2,971,400
Aug 7, 2023 124.58 124.99 123.14 124.73 123.41 1,274,900
Aug 4, 2023 124.89 126.46 123.87 123.95 122.64 1,010,100
Aug 3, 2023 122.92 125.34 122.55 124.41 123.09 1,304,700
Aug 2, 2023 123.66 124.72 122.38 123.51 122.20 1,091,800
Aug 1, 2023 124.17 125.68 123.25 125.37 124.04 690,700
Jul 31, 2023 126.10 126.56 124.57 125.39 124.06 770,100
Jul 28, 2023 0.70 Dividend
Jul 28, 2023 127.67 128.28 125.36 125.99 124.66 1,147,300
Jul 27, 2023 125.80 128.50 125.03 125.86 123.84 1,820,000
Jul 26, 2023 123.48 125.57 123.28 125.10 123.09 687,300
Jul 25, 2023 123.04 125.75 122.07 124.00 122.01 1,046,500
Jul 24, 2023 121.48 122.33 120.46 122.00 120.04 647,300
Jul 21, 2023 121.55 121.81 119.89 121.26 119.31 675,400
Jul 20, 2023 123.42 123.42 121.18 121.94 119.98 614,700
Jul 19, 2023 123.10 123.79 122.37 122.50 120.53 1,020,600
Jul 18, 2023 119.80 123.98 119.80 123.63 121.64 1,707,400
Jul 17, 2023 119.05 121.12 118.43 121.04 119.09 1,028,100
Jul 14, 2023 122.43 122.43 118.81 119.84 117.91 1,043,700
Jul 13, 2023 122.13 122.78 121.48 122.69 120.72 1,332,700
Jul 12, 2023 120.00 122.67 119.99 121.82 119.86 1,919,100
Jul 11, 2023 117.28 119.03 116.38 118.70 116.79 1,312,900
Jul 10, 2023 116.40 119.12 115.99 116.89 115.01 1,001,800
Jul 7, 2023 112.45 118.06 112.45 116.94 115.06 1,741,200
Jul 6, 2023 112.47 112.61 109.38 112.16 110.36 1,937,000
Jul 5, 2023 115.13 117.18 114.33 114.54 112.70 2,069,000
Jul 3, 2023 116.00 118.43 115.55 116.92 115.04 519,000
Jun 30, 2023 115.25 116.80 114.53 115.80 113.94 947,300
Jun 29, 2023 113.74 115.06 113.43 114.12 112.28 1,150,500
Jun 28, 2023 112.68 114.11 111.38 113.98 112.15 940,400
Jun 27, 2023 111.24 113.81 109.61 113.14 111.32 922,000
Jun 26, 2023 107.68 111.74 107.68 111.08 109.29 1,250,000
Jun 23, 2023 105.95 110.29 105.27 109.46 107.70 2,549,600
Jun 22, 2023 106.48 107.94 105.15 107.13 105.41 1,120,600
Jun 21, 2023 107.83 109.96 107.54 108.52 106.77 1,423,200
Jun 20, 2023 111.70 111.72 107.14 108.82 107.07 1,529,600
Jun 16, 2023 116.28 116.86 113.60 114.00 112.17 2,258,500
Jun 15, 2023 115.45 117.66 114.12 116.80 114.92 1,238,600
Jun 14, 2023 118.28 118.78 115.81 116.35 114.48 1,117,200
Jun 13, 2023 115.28 118.70 114.84 117.57 115.68 852,400
Jun 12, 2023 113.84 115.96 113.09 114.37 112.53 1,533,400
Jun 9, 2023 114.08 114.53 112.84 113.63 111.80 1,918,400
Jun 8, 2023 117.97 118.37 114.33 115.64 113.78 2,263,600
Jun 7, 2023 115.82 118.29 115.01 117.77 115.88 1,873,400
Jun 6, 2023 112.94 116.11 112.78 115.49 113.63 1,414,900
Jun 5, 2023 114.14 115.33 112.83 113.88 112.05 1,471,100
Jun 2, 2023 108.48 115.03 107.96 114.69 112.85 2,098,000
Jun 1, 2023 104.22 106.42 103.45 106.10 104.39 1,097,900
May 31, 2023 106.99 107.27 103.23 104.02 102.35 4,347,300
May 30, 2023 107.28 108.34 106.32 108.00 106.26 1,687,200
May 26, 2023 107.02 107.56 105.77 107.42 105.69 1,144,000
May 25, 2023 106.71 106.92 103.90 106.26 104.55 1,594,100
May 24, 2023 108.95 108.99 106.06 106.90 105.18 1,567,500
May 23, 2023 107.87 109.97 107.40 108.18 106.44 1,054,300
May 22, 2023 107.30 109.13 106.82 108.50 106.76 945,500
May 19, 2023 108.28 108.28 106.33 107.38 105.65 1,127,000
May 18, 2023 105.67 107.67 105.10 107.51 105.78 1,010,200
May 17, 2023 103.75 106.22 103.19 105.71 104.01 1,029,100
May 16, 2023 104.66 105.34 102.54 102.82 101.17 1,283,100
May 15, 2023 101.59 105.33 100.79 105.22 103.53 1,515,600
May 12, 2023 101.49 102.20 100.16 100.79 99.17 1,338,500
May 11, 2023 100.53 103.79 100.44 101.23 99.60 2,706,200
May 10, 2023 106.19 107.13 99.33 102.93 101.27 3,777,900
May 9, 2023 104.73 105.35 103.97 104.54 102.86 1,758,700
May 8, 2023 107.00 107.00 105.30 106.01 104.31 1,568,300
May 5, 2023 103.47 105.94 103.02 105.90 104.20 1,293,200
May 4, 2023 100.44 102.11 99.44 101.15 99.52 1,483,700
May 3, 2023 102.08 102.70 99.76 100.70 99.08 1,078,500
May 2, 2023 103.17 103.21 99.84 102.03 100.39 873,900
May 1, 2023 106.20 106.59 104.34 104.63 102.95 887,000
Apr 28, 2023 0.70 Dividend
Apr 28, 2023 102.32 107.79 102.32 106.24 104.53 1,247,200
Apr 27, 2023 101.35 103.41 100.46 103.41 101.06 1,336,900
Apr 26, 2023 100.35 101.63 99.58 100.46 98.18 869,400
Apr 25, 2023 104.16 104.16 99.88 100.51 98.22 1,026,500

Related Tickers

HUN Huntsman Corporation
23.99
-0.17%
 
MEOH Methanex Corporation
47.71
-0.50%
 
VHI Valhi, Inc.
14.56
-2.35%
 
TROX Tronox Holdings plc
17.61
+0.86%
 
DOW Dow Inc.
56.98
+0.42%
 
ASIX AdvanSix Inc.
26.64
-1.95%
 
WLKP Westlake Chemical Partners LP
21.94
+0.27%
 
GPRE Green Plains Inc.
21.75
-2.33%
 
LXU LSB Industries, Inc.
8.09
-0.37%
 
BAK Braskem S.A.
8.80
-1.01%