Canada markets open in 8 hours 46 minutes

Celanese Corporation (CE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.53-0.81 (-0.51%)
At close: 04:00PM EDT
157.30 +0.77 (+0.49%)
After hours: 06:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024157.30157.74155.53156.53156.53663,300
May 17, 2024157.35158.07156.33157.34157.34511,900
May 16, 2024158.50158.60155.37155.67155.67713,700
May 15, 2024161.28161.44157.89158.58158.58724,900
May 14, 2024160.96161.94158.77159.71159.71676,000
May 13, 2024158.62160.65157.86160.24160.24905,300
May 10, 2024161.50161.50156.64156.69156.69767,500
May 09, 2024167.56169.50158.32161.42161.421,481,500
May 08, 2024161.53163.76161.19163.27163.27740,800
May 07, 2024159.98163.89159.98162.73162.73754,500
May 06, 2024158.42159.11156.89159.08159.08369,600
May 03, 2024158.52159.65156.73157.17157.17449,800
May 02, 2024155.85157.60153.48156.38156.38518,800
May 01, 2024154.67157.83153.35154.44154.44580,000
Apr 30, 2024156.30157.25153.39153.61153.61390,400
Apr 29, 2024155.45157.69155.45157.60157.60442,700
Apr 26, 2024153.90155.74153.20154.49154.49437,700
Apr 26, 20240.7 Dividend
Apr 25, 2024154.51154.53152.04153.89153.19676,200
Apr 24, 2024156.05157.11154.02155.43154.72597,900
Apr 23, 2024153.79156.91153.79156.05155.34474,300
Apr 22, 2024154.78156.62153.52154.94154.24430,000
Apr 19, 2024155.14157.04153.75154.45153.75524,100
Apr 18, 2024155.69156.04153.01154.62153.92407,700
Apr 17, 2024156.71156.95153.88154.49153.79395,300
Apr 16, 2024154.68156.00153.54154.93154.23816,000
Apr 15, 2024157.90158.54154.27155.78155.07815,300
Apr 12, 2024158.76158.99154.68156.04155.33690,400
Apr 11, 2024160.28161.99158.82160.38159.65624,600
Apr 10, 2024162.78163.37158.67160.07159.34958,200
Apr 09, 2024167.36167.36164.83166.28165.52795,400
Apr 08, 2024163.00165.21163.00164.72163.97650,500
Apr 05, 2024162.93163.35160.15162.62161.88922,100
Apr 04, 2024169.00171.14163.18163.31162.571,067,800
Apr 03, 2024169.65171.68168.85171.27170.49885,800
Apr 02, 2024170.74170.74168.03168.98168.21707,400
Apr 01, 2024172.10172.10170.03171.14170.36551,800
Mar 28, 2024170.00172.16169.71171.86171.08686,500
Mar 27, 2024167.98169.73167.36169.64168.87491,000
Mar 26, 2024168.26169.64166.34166.43165.67363,900
Mar 25, 2024165.42168.60165.41167.91167.15900,500
Mar 22, 2024168.56169.51165.40165.41164.66769,200
Mar 21, 2024166.60168.59165.04168.34167.57721,300
Mar 20, 2024162.37166.35161.15165.45164.70739,600
Mar 19, 2024162.00162.85160.59162.15161.41694,200
Mar 18, 2024161.25163.82160.80162.31161.571,171,500
Mar 15, 2024156.49160.48156.49160.05159.321,192,300
Mar 14, 2024156.85159.48156.37157.76157.04968,800
Mar 13, 2024156.75158.58155.89157.85157.13456,000
Mar 12, 2024158.17158.27155.11156.56155.85461,900
Mar 11, 2024156.55158.08154.58157.43156.71510,800
Mar 08, 2024157.80157.94154.71155.49154.78483,700
Mar 07, 2024153.00158.61153.00156.66155.95776,600
Mar 06, 2024153.96154.32150.50151.49150.80503,700
Mar 05, 2024152.69154.65151.14151.61150.92426,900
Mar 04, 2024153.23156.53153.23154.89154.19627,700
Mar 01, 2024152.00153.54151.28153.46152.76611,000
Feb 29, 2024150.32152.44149.99151.97151.28748,700
Feb 28, 2024148.69150.66147.53149.42148.74657,900
Feb 27, 2024150.99151.12149.08149.59148.91704,300
Feb 26, 2024151.42151.42148.07150.13149.451,355,300
Feb 23, 2024150.32151.45148.66149.38148.70949,700
Feb 22, 2024149.97151.09147.82149.54148.861,226,500
Feb 21, 2024147.11152.60137.64150.38149.701,935,000
Feb 20, 2024149.33151.12147.64149.37148.691,203,200
Feb 16, 2024150.97153.15150.67151.06150.37496,900
Feb 16, 20240.7 Dividend
Feb 15, 2024149.20152.56149.09152.10150.71605,100
Feb 14, 2024147.37149.12146.23148.15146.80472,100
Feb 13, 2024148.28148.28143.80145.51144.18978,600
Feb 12, 2024149.57153.22149.51151.66150.28570,100
Feb 09, 2024148.45149.06147.27148.92147.56435,700
Feb 08, 2024148.78149.72146.92148.90147.54460,400
Feb 07, 2024148.25149.28147.03149.01147.65369,300
Feb 06, 2024145.71149.73145.50147.87146.52793,600
Feb 05, 2024146.25146.31144.02144.50143.18858,400
Feb 02, 2024145.49147.43142.84146.97145.63757,900
Feb 01, 2024147.32147.92143.93147.90146.55616,100
Jan 31, 2024150.44151.38146.24146.29144.95755,200
Jan 30, 2024147.10150.98147.10150.39149.02682,100
Jan 29, 2024145.79147.68144.16147.53146.18510,000
Jan 26, 2024145.99146.59145.12146.14144.81582,500
Jan 25, 2024145.19145.51142.76145.37144.04639,600
Jan 24, 2024146.17147.35142.95143.30141.99677,800
Jan 23, 2024146.78147.88145.44146.31144.97616,900
Jan 22, 2024144.62146.60144.27145.28143.95661,400
Jan 19, 2024145.85146.55143.47145.13143.80581,200
Jan 18, 2024143.75145.78142.73145.58144.25639,200
Jan 17, 2024142.25143.36141.56142.81141.51595,800
Jan 16, 2024144.38145.61142.79144.56143.24701,900
Jan 12, 2024149.22149.22145.66147.37146.02478,800
Jan 11, 2024148.68149.61146.47147.38146.03674,100
Jan 10, 2024146.50149.72146.49148.99147.63676,200
Jan 09, 2024147.90148.54145.99147.60146.25735,500
Jan 08, 2024149.77149.98148.31149.16147.80960,400
Jan 05, 2024149.22152.48148.12150.13148.76740,800
Jan 04, 2024151.08152.19149.71149.75148.38682,500
Jan 03, 2024152.12153.16148.14150.24148.87800,200
Jan 02, 2024153.58156.00153.26154.72153.31677,800
Dec 29, 2023157.01157.64155.32155.37153.95447,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...