UK markets closed

Celanese Corporation (CE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.45-0.17 (-0.11%)
At close: 04:00PM EDT
153.99 -0.46 (-0.30%)
After hours: 05:48PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024155.14157.04153.75154.45154.45524,100
18 Apr 2024155.69156.04153.01154.62154.62407,700
17 Apr 2024156.71156.95153.88154.49154.49395,300
16 Apr 2024154.68156.00153.54154.93154.93816,000
15 Apr 2024157.90158.54154.27155.78155.78815,300
12 Apr 2024158.76158.99154.68156.04156.04690,400
11 Apr 2024160.28161.99158.82160.38160.38624,600
10 Apr 2024162.78163.37158.67160.07160.07958,200
09 Apr 2024167.36167.36164.83166.28166.28795,400
08 Apr 2024163.00165.21163.00164.72164.72650,500
05 Apr 2024162.93163.35160.15162.62162.62922,100
04 Apr 2024169.00171.14163.18163.31163.311,067,800
03 Apr 2024169.65171.68168.85171.27171.27885,800
02 Apr 2024170.74170.74168.03168.98168.98707,400
01 Apr 2024172.10172.10170.03171.14171.14551,800
28 Mar 2024170.00172.16169.71171.86171.86686,500
27 Mar 2024167.98169.73167.36169.64169.64491,000
26 Mar 2024168.26169.64166.34166.43166.43363,900
25 Mar 2024165.42168.60165.41167.91167.91900,500
22 Mar 2024168.56169.51165.40165.41165.41769,200
21 Mar 2024166.60168.59165.04168.34168.34721,300
20 Mar 2024162.37166.35161.15165.45165.45739,600
19 Mar 2024162.00162.85160.59162.15162.15694,200
18 Mar 2024161.25163.82160.80162.31162.311,171,500
15 Mar 2024156.49160.48156.49160.05160.051,192,300
14 Mar 2024156.85159.48156.37157.76157.76968,800
13 Mar 2024156.75158.58155.89157.85157.85456,000
12 Mar 2024158.17158.27155.11156.56156.56461,900
11 Mar 2024156.55158.08154.58157.43157.43510,800
08 Mar 2024157.80157.94154.71155.49155.49483,700
07 Mar 2024153.00158.61153.00156.66156.66776,600
06 Mar 2024153.96154.32150.50151.49151.49503,700
05 Mar 2024152.69154.65151.14151.61151.61426,900
04 Mar 2024153.23156.53153.23154.89154.89627,700
01 Mar 2024152.00153.54151.28153.46153.46611,000
29 Feb 2024150.32152.44149.99151.97151.97748,700
28 Feb 2024148.69150.66147.53149.42149.42657,900
27 Feb 2024150.99151.12149.08149.59149.59704,300
26 Feb 2024151.42151.42148.07150.13150.131,355,300
23 Feb 2024150.32151.45148.66149.38149.38949,700
22 Feb 2024149.97151.09147.82149.54149.541,226,500
21 Feb 2024147.11152.60137.64150.38150.381,935,000
20 Feb 2024149.33151.12147.64149.37149.371,203,200
16 Feb 2024150.97153.15150.67151.06151.06496,900
16 Feb 20240.7 Dividend
15 Feb 2024149.20152.56149.09152.10151.40605,100
14 Feb 2024147.37149.12146.23148.15147.47472,100
13 Feb 2024148.28148.28143.80145.51144.84978,600
12 Feb 2024149.57153.22149.51151.66150.96570,100
09 Feb 2024148.45149.06147.27148.92148.23435,700
08 Feb 2024148.78149.72146.92148.90148.21460,400
07 Feb 2024148.25149.28147.03149.01148.32369,300
06 Feb 2024145.71149.73145.50147.87147.19793,600
05 Feb 2024146.25146.31144.02144.50143.83858,400
02 Feb 2024145.49147.43142.84146.97146.29757,900
01 Feb 2024147.32147.92143.93147.90147.22616,100
31 Jan 2024150.44151.38146.24146.29145.62755,200
30 Jan 2024147.10150.98147.10150.39149.70682,100
29 Jan 2024145.79147.68144.16147.53146.85510,000
26 Jan 2024145.99146.59145.12146.14145.47582,500
25 Jan 2024145.19145.51142.76145.37144.70639,600
24 Jan 2024146.17147.35142.95143.30142.64677,800
23 Jan 2024146.78147.88145.44146.31145.64616,900
22 Jan 2024144.62146.60144.27145.28144.61661,400
19 Jan 2024145.85146.55143.47145.13144.46581,200
18 Jan 2024143.75145.78142.73145.58144.91639,200
17 Jan 2024142.25143.36141.56142.81142.15595,800
16 Jan 2024144.38145.61142.79144.56143.89701,900
12 Jan 2024149.22149.22145.66147.37146.69478,800
11 Jan 2024148.68149.61146.47147.38146.70674,100
10 Jan 2024146.50149.72146.49148.99148.30676,200
09 Jan 2024147.90148.54145.99147.60146.92735,500
08 Jan 2024149.77149.98148.31149.16148.47960,400
05 Jan 2024149.22152.48148.12150.13149.44740,800
04 Jan 2024151.08152.19149.71149.75149.06682,500
03 Jan 2024152.12153.16148.14150.24149.55800,200
02 Jan 2024153.58156.00153.26154.72154.01677,800
29 Dec 2023157.01157.64155.32155.37154.65447,200
28 Dec 2023158.00158.92157.13157.33156.61462,800
27 Dec 2023157.57159.06156.96158.50157.77571,900
26 Dec 2023156.14158.51155.07157.60156.87594,400
22 Dec 2023155.00156.98154.56155.44154.72423,600
21 Dec 2023152.92154.38151.66154.33153.62495,900
20 Dec 2023150.72153.22150.41151.18150.48606,900
19 Dec 2023151.86152.47150.80151.98151.28654,500
18 Dec 2023153.08153.08150.37150.44149.75670,000
15 Dec 2023151.27152.94150.33152.00151.302,185,900
14 Dec 2023146.73152.40146.73151.87151.171,238,700
13 Dec 2023141.17145.45139.37145.05144.38728,200
12 Dec 2023142.36142.36140.30141.35140.70548,400
11 Dec 2023141.25142.75140.83142.38141.72955,200
08 Dec 2023141.96143.47140.91141.35140.70607,500
07 Dec 2023141.71143.35140.50141.71141.06516,200
06 Dec 2023140.15142.60140.00140.93140.281,191,800
05 Dec 2023140.17140.31137.93140.00139.361,395,100
04 Dec 2023139.93142.84139.22141.40140.751,018,700
01 Dec 2023138.34142.06138.15141.04140.391,032,100
30 Nov 2023137.66138.80137.34138.66138.021,048,200
29 Nov 2023135.80137.95135.07137.44136.811,303,300
28 Nov 2023133.92134.60132.53134.51133.891,181,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...