Canada markets open in 3 hours 58 minutes

Celanese Corporation (CE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.93-0.85 (-0.55%)
At close: 04:00PM EDT
155.99 +0.99 (+0.64%)
After hours: 04:05PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024154.68156.00153.54154.93154.93816,000
Apr 15, 2024157.90158.54154.27155.78155.78815,300
Apr 12, 2024158.76158.99154.68156.04156.04690,400
Apr 11, 2024160.28161.99158.82160.38160.38624,600
Apr 10, 2024162.78163.37158.67160.07160.07958,200
Apr 09, 2024167.36167.36164.83166.28166.28795,400
Apr 08, 2024163.00165.21163.00164.72164.72650,500
Apr 05, 2024162.93163.35160.15162.62162.62922,100
Apr 04, 2024169.00171.14163.18163.31163.311,067,800
Apr 03, 2024169.65171.68168.85171.27171.27885,800
Apr 02, 2024170.74170.74168.03168.98168.98707,400
Apr 01, 2024172.10172.10170.03171.14171.14551,800
Mar 28, 2024170.00172.16169.71171.86171.86686,500
Mar 27, 2024167.98169.73167.36169.64169.64491,000
Mar 26, 2024168.26169.64166.34166.43166.43363,900
Mar 25, 2024165.42168.60165.41167.91167.91900,500
Mar 22, 2024168.56169.51165.40165.41165.41769,200
Mar 21, 2024166.60168.59165.04168.34168.34721,300
Mar 20, 2024162.37166.35161.15165.45165.45739,600
Mar 19, 2024162.00162.85160.59162.15162.15694,200
Mar 18, 2024161.25163.82160.80162.31162.311,171,500
Mar 15, 2024156.49160.48156.49160.05160.051,192,300
Mar 14, 2024156.85159.48156.37157.76157.76968,800
Mar 13, 2024156.75158.58155.89157.85157.85456,000
Mar 12, 2024158.17158.27155.11156.56156.56461,900
Mar 11, 2024156.55158.08154.58157.43157.43510,800
Mar 08, 2024157.80157.94154.71155.49155.49483,700
Mar 07, 2024153.00158.61153.00156.66156.66776,600
Mar 06, 2024153.96154.32150.50151.49151.49503,700
Mar 05, 2024152.69154.65151.14151.61151.61426,900
Mar 04, 2024153.23156.53153.23154.89154.89627,700
Mar 01, 2024152.00153.54151.28153.46153.46611,000
Feb 29, 2024150.32152.44149.99151.97151.97748,700
Feb 28, 2024148.69150.66147.53149.42149.42657,900
Feb 27, 2024150.99151.12149.08149.59149.59704,300
Feb 26, 2024151.42151.42148.07150.13150.131,355,300
Feb 23, 2024150.32151.45148.66149.38149.38949,700
Feb 22, 2024149.97151.09147.82149.54149.541,226,500
Feb 21, 2024147.11152.60137.64150.38150.381,935,000
Feb 20, 2024149.33151.12147.64149.37149.371,203,200
Feb 16, 2024150.97153.15150.67151.06151.06496,900
Feb 16, 20240.7 Dividend
Feb 15, 2024149.20152.56149.09152.10151.40605,100
Feb 14, 2024147.37149.12146.23148.15147.47472,100
Feb 13, 2024148.28148.28143.80145.51144.84978,600
Feb 12, 2024149.57153.22149.51151.66150.96570,100
Feb 09, 2024148.45149.06147.27148.92148.23435,700
Feb 08, 2024148.78149.72146.92148.90148.21460,400
Feb 07, 2024148.25149.28147.03149.01148.32369,300
Feb 06, 2024145.71149.73145.50147.87147.19793,600
Feb 05, 2024146.25146.31144.02144.50143.83858,400
Feb 02, 2024145.49147.43142.84146.97146.29757,900
Feb 01, 2024147.32147.92143.93147.90147.22616,100
Jan 31, 2024150.44151.38146.24146.29145.62755,200
Jan 30, 2024147.10150.98147.10150.39149.70682,100
Jan 29, 2024145.79147.68144.16147.53146.85510,000
Jan 26, 2024145.99146.59145.12146.14145.47582,500
Jan 25, 2024145.19145.51142.76145.37144.70639,600
Jan 24, 2024146.17147.35142.95143.30142.64677,800
Jan 23, 2024146.78147.88145.44146.31145.64616,900
Jan 22, 2024144.62146.60144.27145.28144.61661,400
Jan 19, 2024145.85146.55143.47145.13144.46581,200
Jan 18, 2024143.75145.78142.73145.58144.91639,200
Jan 17, 2024142.25143.36141.56142.81142.15595,800
Jan 16, 2024144.38145.61142.79144.56143.89701,900
Jan 12, 2024149.22149.22145.66147.37146.69478,800
Jan 11, 2024148.68149.61146.47147.38146.70674,100
Jan 10, 2024146.50149.72146.49148.99148.30676,200
Jan 09, 2024147.90148.54145.99147.60146.92735,500
Jan 08, 2024149.77149.98148.31149.16148.47960,400
Jan 05, 2024149.22152.48148.12150.13149.44740,800
Jan 04, 2024151.08152.19149.71149.75149.06682,500
Jan 03, 2024152.12153.16148.14150.24149.55800,200
Jan 02, 2024153.58156.00153.26154.72154.01677,800
Dec 29, 2023157.01157.64155.32155.37154.65447,200
Dec 28, 2023158.00158.92157.13157.33156.61462,800
Dec 27, 2023157.57159.06156.96158.50157.77571,900
Dec 26, 2023156.14158.51155.07157.60156.87594,400
Dec 22, 2023155.00156.98154.56155.44154.72423,600
Dec 21, 2023152.92154.38151.66154.33153.62495,900
Dec 20, 2023150.72153.22150.41151.18150.48606,900
Dec 19, 2023151.86152.47150.80151.98151.28654,500
Dec 18, 2023153.08153.08150.37150.44149.75670,000
Dec 15, 2023151.27152.94150.33152.00151.302,185,900
Dec 14, 2023146.73152.40146.73151.87151.171,238,700
Dec 13, 2023141.17145.45139.37145.05144.38728,200
Dec 12, 2023142.36142.36140.30141.35140.70548,400
Dec 11, 2023141.25142.75140.83142.38141.72955,200
Dec 08, 2023141.96143.47140.91141.35140.70607,500
Dec 07, 2023141.71143.35140.50141.71141.06516,200
Dec 06, 2023140.15142.60140.00140.93140.281,191,800
Dec 05, 2023140.17140.31137.93140.00139.361,395,100
Dec 04, 2023139.93142.84139.22141.40140.751,018,700
Dec 01, 2023138.34142.06138.15141.04140.391,032,100
Nov 30, 2023137.66138.80137.34138.66138.021,048,200
Nov 29, 2023135.80137.95135.07137.44136.811,303,300
Nov 28, 2023133.92134.60132.53134.51133.891,181,900
Nov 27, 2023132.07134.08131.53133.99133.371,210,900
Nov 24, 2023131.98133.27130.98132.94132.33321,000
Nov 22, 2023130.89131.94129.98131.71131.10693,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...