Canada markets closed

Celanese Corporation (CE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.24+3.05 (+2.19%)
At close: 04:00PM EDT
142.80 +0.56 (+0.39%)
After hours: 06:48PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024139.93142.65138.51142.24142.24898,500
Jul 11, 2024136.85140.20136.85139.19139.19885,200
Jul 10, 2024131.69134.72131.43134.69134.69696,500
Jul 09, 2024133.00133.72131.19131.40131.40538,800
Jul 08, 2024133.30134.86133.21133.99133.99864,900
Jul 05, 2024133.67133.67130.92132.18132.181,259,100
Jul 03, 2024133.51135.48133.28134.76134.76439,700
Jul 02, 2024131.68133.37131.40132.88132.88598,900
Jul 01, 2024135.38135.62131.52131.68131.68668,500
Jun 28, 2024136.18136.93134.36134.89134.891,868,100
Jun 27, 2024137.51138.61135.57135.97135.97588,000
Jun 26, 2024134.12138.71133.71138.47138.471,030,000
Jun 25, 2024137.94138.42134.16134.40134.40900,400
Jun 24, 2024138.37139.96136.65139.05139.051,006,500
Jun 21, 2024137.53138.45135.89137.00137.002,278,600
Jun 20, 2024138.47139.32137.84138.05138.05815,000
Jun 18, 2024139.48139.80138.84139.13139.13690,400
Jun 17, 2024139.31139.68138.48139.35139.351,085,600
Jun 14, 2024142.13142.80139.20139.39139.39710,400
Jun 13, 2024145.07146.00143.49144.14144.14769,000
Jun 12, 2024149.19150.31144.63145.79145.79591,600
Jun 11, 2024144.82145.92143.33145.02145.02459,500
Jun 10, 2024142.81145.21142.50144.94144.94599,600
Jun 07, 2024145.61147.06144.50146.47146.47652,600
Jun 06, 2024147.07148.59146.31147.20147.20422,600
Jun 05, 2024145.35147.67144.95146.96146.96390,900
Jun 04, 2024146.97147.68144.88145.25145.25631,200
Jun 03, 2024152.50152.50146.49148.15148.15800,600
May 31, 2024151.26152.11149.59152.04152.041,112,300
May 30, 2024148.75152.07147.75151.32151.32619,000
May 29, 2024149.55149.58147.98148.36148.36624,500
May 28, 2024153.25153.71150.72151.26151.26711,500
May 24, 2024152.89153.47152.41152.87152.87423,600
May 23, 2024154.08154.08150.85151.59151.59550,100
May 22, 2024154.09154.54151.92153.21153.21637,400
May 21, 2024156.20156.50155.19155.43155.43363,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...