Celanese Corporation Common Stock (CE)

69.24
+1.48 (2.18%)
NYSE · Last Trade: May 1st, 9:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Celanese Corporation Common Stock (CE)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202668.4769.6167.0869.241,658,17069.24
4/30/202665.5868.4965.1467.761,526,90067.76
4/29/202665.5966.8864.5365.091,768,27365.09
4/28/202665.6666.3364.0164.651,832,29764.65
4/27/202665.7466.0264.2765.091,089,07365.09
4/24/202664.5166.4163.7765.001,453,47864.97
4/23/202665.0065.2863.1665.233,378,48865.20
4/22/202666.7566.9665.1265.481,601,25265.45
4/21/202664.5265.8563.4765.771,911,97965.74
4/20/202663.1264.9262.8863.571,601,88863.54
4/17/202665.0165.3561.4862.033,726,47762.00
4/16/202666.6668.7765.9468.341,923,32868.31
4/15/202665.8165.8163.6064.731,801,33264.70
4/14/202667.5867.6663.4865.102,629,29065.07
4/13/202664.1168.6464.0868.223,455,46068.19
4/10/202663.2463.6462.0063.131,562,56763.10
4/09/202663.8064.8261.8262.312,037,32862.28
4/08/202661.4563.8458.7763.752,685,29463.72
4/07/202663.9065.0063.0763.571,821,23063.54
4/06/202663.0664.3462.0063.791,407,68363.76
4/02/202663.3464.7062.5564.063,037,01464.03
4/01/202665.1465.2562.3363.552,972,04663.52
3/31/202665.0267.8263.9265.773,747,10265.74
3/30/202664.8466.2463.6264.253,535,82564.22
3/27/202662.3763.9062.3663.411,767,72663.38
3/26/202662.1763.0561.3561.541,868,19061.51
3/25/202661.8363.0060.7262.661,467,37962.63
3/24/202655.6861.4455.1260.802,406,56660.77
3/23/202656.1457.6255.1656.132,707,88856.10
3/20/202659.7660.6256.3056.952,747,14956.92
3/19/202658.9961.0058.1660.332,221,85160.30
3/18/202661.0061.9259.2459.892,414,77559.86
3/17/202656.7760.5556.2360.183,222,29560.15
3/16/202656.7158.5855.4056.072,513,32956.04
3/13/202661.3461.6057.3957.743,141,67957.71
3/12/202653.2560.8553.0159.606,720,45959.57
3/11/202650.6552.8350.2051.941,733,92751.92
3/10/202650.9252.1250.1550.672,218,66450.65
3/09/202649.4051.8847.6751.453,257,62851.43
3/06/202652.4453.0049.1749.322,565,51949.30
3/05/202652.6855.9351.9452.554,872,65452.53
3/04/202652.0052.6450.2351.151,874,33851.13
3/03/202647.8551.6546.9151.323,789,20751.30
3/02/202648.5149.8246.6349.732,639,94649.71
2/27/202648.0050.3447.8449.942,468,68749.92
2/26/202649.9549.9547.6749.132,560,51749.11
2/25/202653.5853.5949.0050.032,944,18550.01
2/24/202652.8554.4952.5953.091,617,59353.07
2/23/202653.7354.6652.1652.341,764,98152.29
2/20/202654.3556.2153.3554.112,458,74754.05
2/19/202653.7555.2752.9454.922,804,91454.86
2/18/202657.7058.1354.2354.865,227,59954.80
2/17/202657.0558.3255.0355.744,849,35455.68
2/13/202658.8060.0758.1658.851,700,16358.79
2/12/202660.7261.9457.4358.823,948,64158.76
2/11/202658.7360.7358.6660.563,162,57660.50
2/10/202655.9258.6555.5258.322,750,12258.26
2/09/202654.6155.7953.9255.032,170,76154.97
2/06/202652.6655.1552.2554.882,114,84754.82
2/05/202655.0055.5051.2352.062,889,74452.01
2/04/202648.7653.5748.6652.814,465,74752.76
2/03/202645.8848.9145.4948.042,497,42247.99
2/02/202644.2746.5943.2945.871,462,72245.82