Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Celanese Corporation (CE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.21+3.46 (+2.22%)
At close: 04:03PM EDT
159.25 +0.04 (+0.03%)
After hours: 04:32PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022157.36159.22156.96159.21159.21608,300
May 26, 2022152.60156.66152.60155.75155.75559,800
May 25, 2022149.12151.96149.10151.47151.47586,000
May 24, 2022151.00151.03146.42149.47149.47628,800
May 23, 2022152.76154.04150.48151.79151.79662,400
May 20, 2022152.00153.87148.08150.73150.731,002,300
May 19, 2022149.82152.52148.53150.02150.02934,600
May 18, 2022153.33156.54150.75151.31151.311,042,000
May 17, 2022152.65156.83151.24155.51155.511,765,800
May 16, 2022141.84146.50138.82144.68144.681,322,300
May 13, 2022140.13143.59140.12142.52142.521,027,800
May 12, 2022140.56140.56135.65139.02139.02942,100
May 11, 2022141.72145.31141.04141.53141.53991,800
May 10, 2022144.49146.17140.13140.86140.861,692,900
May 09, 2022146.03148.38142.71142.92142.921,724,500
May 06, 2022151.08151.24147.04148.99148.991,238,700
May 05, 2022155.10155.72149.18151.55151.55759,500
May 04, 2022151.45156.47150.12156.08156.08930,900
May 03, 2022146.69150.67146.04150.34150.34881,600
May 02, 2022147.33148.96142.76145.95145.951,221,500
Apr 29, 2022149.40153.98146.31146.94146.941,766,900
Apr 28, 2022140.62143.77138.68142.93142.931,408,900
Apr 27, 2022139.80142.28138.47140.07140.07969,900
Apr 26, 2022141.48143.62139.24139.24139.24498,500
Apr 25, 2022141.05142.32136.89141.91141.91713,200
Apr 22, 2022147.04147.04142.66142.71142.71486,400
Apr 21, 2022150.62151.92147.63148.04148.04547,400
Apr 20, 2022148.31150.00147.93148.34148.34965,300
Apr 19, 2022145.25148.04144.69147.39147.39792,500
Apr 18, 2022145.25146.59144.49145.32145.32452,000
Apr 14, 2022147.99149.39145.12145.17145.17987,000
Apr 13, 2022143.46147.33142.97147.12147.12718,300
Apr 12, 2022145.21147.65143.32143.97143.97760,600
Apr 11, 2022143.92147.70143.41144.98144.98989,600
Apr 08, 2022142.92146.51142.47144.47144.47940,300
Apr 07, 2022140.60141.89138.63141.13141.13701,800
Apr 06, 2022141.47141.64138.77140.44140.44942,000
Apr 05, 2022142.92143.79141.89142.52142.52878,800
Apr 04, 2022143.68144.46142.10143.38143.38732,500
Apr 01, 2022145.32145.32141.21143.68143.68802,400
Mar 31, 2022144.00145.81142.84142.87142.87873,200
Mar 30, 2022146.33146.40144.07144.64144.64762,200
Mar 29, 2022145.49147.14144.89146.33146.33763,200
Mar 28, 2022143.84143.86141.47143.81143.81593,700
Mar 25, 2022143.25144.53142.79144.11144.11539,000
Mar 24, 2022142.34144.05141.64143.86143.86539,800
Mar 23, 2022143.11143.59141.47141.49141.49528,800
Mar 22, 2022144.09144.59142.43143.68143.68723,600
Mar 21, 2022143.53144.88141.72142.75142.75776,200
Mar 18, 2022144.16144.16139.68142.85142.852,056,000
Mar 17, 2022140.71142.82139.79142.57142.571,030,100
Mar 16, 2022140.18143.08139.34142.24142.24916,900
Mar 15, 2022140.16140.94135.20138.54138.541,556,300
Mar 14, 2022139.27142.76137.82139.81139.811,272,100
Mar 11, 2022139.38141.39137.88138.01138.011,281,100
Mar 10, 2022136.48139.09136.48138.58138.581,279,500
Mar 09, 2022137.30140.26136.44138.61138.611,322,000
Mar 08, 2022135.37137.74132.26133.90133.901,267,200
Mar 07, 2022140.23141.10133.38133.62133.621,493,600
Mar 04, 2022141.61142.75138.72141.90141.901,149,100
Mar 03, 2022144.18145.92143.29144.73144.731,495,100
Mar 02, 2022136.71143.91136.46143.29143.291,703,000
Mar 01, 2022139.44140.31134.39135.66135.662,138,500
Feb 28, 2022138.37139.80136.59139.28139.282,049,600
Feb 25, 2022138.10142.20138.06141.28141.281,145,600
Feb 24, 2022134.82137.46133.50137.21137.211,672,000
Feb 23, 2022145.00145.55138.14138.50138.501,386,500
Feb 22, 2022141.00145.57140.76144.07144.071,874,400
Feb 18, 2022156.30158.03142.91144.25144.252,863,400
Feb 18, 20220.68 Dividend
Feb 17, 2022154.18154.97152.59152.93152.25560,200
Feb 16, 2022156.68158.24154.57156.09155.40636,500
Feb 15, 2022155.34159.22155.09158.31157.61591,200
Feb 14, 2022156.24156.63152.20154.17153.481,077,400
Feb 11, 2022159.50160.28155.17155.57154.88809,300
Feb 10, 2022159.09162.08159.09160.02159.31604,800
Feb 09, 2022159.87161.37159.13160.60159.89659,900
Feb 08, 2022155.00158.74154.99158.28157.58622,900
Feb 07, 2022157.20157.20154.05155.10154.41652,400
Feb 04, 2022158.51160.56155.09156.51155.81883,600
Feb 03, 2022157.75161.42157.73159.87159.16691,600
Feb 02, 2022157.18160.07155.57158.85158.14769,600
Feb 01, 2022155.20158.13152.73157.63156.93933,900
Jan 31, 2022150.72155.85149.30155.71155.021,301,900
Jan 28, 2022161.13161.13149.18153.18152.501,890,200
Jan 27, 2022161.82165.48159.20160.07159.36912,300
Jan 26, 2022160.89163.63158.08159.64158.93687,100
Jan 25, 2022159.11161.47154.68159.84159.13627,900
Jan 24, 2022158.09161.56155.83160.80160.09871,300
Jan 21, 2022164.55165.42160.24160.65159.94543,900
Jan 20, 2022168.26169.07164.65164.99164.26513,400
Jan 19, 2022171.62171.62167.97168.10167.35474,800
Jan 18, 2022172.41172.75169.37170.52169.76673,400
Jan 14, 2022171.73173.95169.94173.53172.76543,800
Jan 13, 2022172.75175.30172.73173.36172.59715,100
Jan 12, 2022172.50173.90171.36172.74171.97380,700
Jan 11, 2022171.26171.50168.38171.16170.40393,500
Jan 10, 2022171.76173.27168.18170.29169.53585,200
Jan 07, 2022172.98173.15171.03172.07171.30713,500
Jan 06, 2022175.43175.73171.54171.71170.95565,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement