UK markets close in 4 hours 6 minutes

Celanese Corporation (CE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.26+2.41 (+1.58%)
At close: 4:03PM EDT
155.00 -0.26 (-0.17%)
Pre-market: 07:00AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021154.86156.80154.47155.26155.26862,200
24 Sept 2021149.20153.99148.98152.85152.85995,900
23 Sept 2021147.03151.87146.33149.45149.451,219,100
22 Sept 2021147.72149.50145.46145.67145.671,188,900
21 Sept 2021146.25146.75143.73146.00146.00789,200
20 Sept 2021144.86145.64142.18145.19145.191,047,000
17 Sept 2021151.69152.50147.87148.91148.911,377,400
16 Sept 2021151.03154.31150.50152.36152.36816,700
15 Sept 2021150.31151.88149.81151.26151.261,099,200
14 Sept 2021154.57154.96149.51149.71149.71713,500
13 Sept 2021154.76155.07153.14153.88153.88468,200
10 Sept 2021154.12154.71152.73153.21153.21359,100
09 Sept 2021150.79154.47150.63152.86152.86451,400
08 Sept 2021152.50152.67150.68151.10151.10559,600
07 Sept 2021153.66154.16151.69152.48152.48669,200
03 Sept 2021156.09156.32153.99155.14155.14559,200
02 Sept 2021157.37159.20156.27156.40156.40538,000
01 Sept 2021158.77159.20156.19157.03157.03488,700
31 Aug 2021159.00159.48157.98158.60158.60912,600
30 Aug 2021161.14161.16159.33159.38159.38358,700
27 Aug 2021158.84161.35158.62160.25160.25407,900
26 Aug 2021158.99158.99157.42158.19158.19365,700
25 Aug 2021156.98159.69156.26159.10159.10327,400
24 Aug 2021156.25157.96155.63157.44157.44426,000
23 Aug 2021154.98156.30154.32155.45155.45424,200
20 Aug 2021151.93154.23151.58153.81153.81670,100
19 Aug 2021152.09153.63150.86152.36152.36517,200
18 Aug 2021155.98157.09154.68154.83154.83473,300
17 Aug 2021158.12158.25154.46156.74156.74469,800
16 Aug 2021160.96161.00158.25159.51159.51592,600
13 Aug 2021162.88163.22161.45162.38162.38382,800
12 Aug 2021163.32163.81161.23162.82162.82485,600
11 Aug 2021161.01163.57160.15163.17163.17828,500
10 Aug 2021156.40161.00156.40160.34160.34677,400
09 Aug 2021155.01157.65153.95156.50156.50593,000
06 Aug 2021154.22156.27154.10155.46155.46541,700
05 Aug 2021153.49154.61152.75153.05153.05835,400
04 Aug 2021155.19155.78152.52152.53152.53464,200
03 Aug 2021154.14156.40151.72156.23156.23820,000
02 Aug 2021156.28158.57153.96153.99153.99572,700
30 Jul 2021155.70158.21154.81155.77155.77534,100
29 Jul 2021155.00156.65154.96155.68155.68529,800
28 Jul 2021154.53154.64152.09153.86153.86348,500
27 Jul 2021151.68154.93149.02154.10154.10809,200
26 Jul 2021154.83155.35151.38153.56153.56998,100
23 Jul 2021153.46155.40148.90152.81152.811,511,600
23 Jul 20210.68 Dividend
22 Jul 2021151.12151.75148.37148.88148.20887,400
21 Jul 2021152.65154.58151.27151.47150.78769,400
20 Jul 2021146.97151.06145.60151.00150.31836,100
19 Jul 2021148.99149.57144.84147.62146.95916,600
16 Jul 2021156.26156.74151.73152.35151.65951,300
15 Jul 2021154.08158.09153.96155.96155.251,025,600
14 Jul 2021154.63156.02153.55154.13153.43573,800
13 Jul 2021154.39154.66151.80154.17153.47673,800
12 Jul 2021151.73154.99151.35154.38153.67673,900
09 Jul 2021152.58154.08151.72153.53152.83730,600
08 Jul 2021148.86150.31147.46149.73149.05666,100
07 Jul 2021149.05152.98149.05151.47150.78449,500
06 Jul 2021154.35154.57148.68150.18149.49705,900
02 Jul 2021153.28155.41151.90154.73154.02846,600
01 Jul 2021154.70155.25150.69153.14152.44940,000
30 Jun 2021147.00152.20146.81151.60150.91999,600
29 Jun 2021149.32150.32146.80147.08146.41554,600
28 Jun 2021150.32150.32147.23148.35147.67539,200
25 Jun 2021150.94152.09149.64150.19149.501,737,300
24 Jun 2021149.80151.13148.56150.01149.32623,500
23 Jun 2021149.50149.80147.88148.75148.07659,200
22 Jun 2021149.71149.79147.49148.58147.90632,400
21 Jun 2021148.35150.67148.35149.37148.69633,500
18 Jun 2021145.21146.98145.07146.47145.801,760,700
17 Jun 2021152.40152.82144.59147.84147.161,103,200
16 Jun 2021155.96156.57151.93152.63151.931,195,100
15 Jun 2021156.94157.72155.42156.70155.98703,700
14 Jun 2021159.76160.37155.70156.47155.76774,500
11 Jun 2021162.18163.59160.07160.34159.61581,900
10 Jun 2021164.36164.75161.06161.14160.40526,000
09 Jun 2021161.73163.54160.35162.28161.54511,100
08 Jun 2021164.18166.44162.65164.99164.24557,700
07 Jun 2021167.00167.39164.55165.30164.54567,800
04 Jun 2021167.91168.25165.96166.34165.58640,800
03 Jun 2021165.05167.18163.14167.12166.36546,000
02 Jun 2021168.65168.95165.63165.79165.03498,100
01 Jun 2021168.24169.41167.15168.43167.661,093,700
28 May 2021165.62165.72163.46165.45164.69673,600
27 May 2021166.11166.91164.60165.39164.631,350,100
26 May 2021163.74164.41161.85163.95163.20833,000
25 May 2021166.36167.59163.52163.81163.06644,000
24 May 2021165.51167.14164.40165.95165.19590,900
21 May 2021165.72166.57164.08164.15163.40728,300
20 May 2021164.04165.04162.90164.28163.53629,200
19 May 2021164.71166.07162.76164.39163.64846,100
18 May 2021168.99170.21166.92167.03166.27552,800
17 May 2021166.65169.28165.73169.03168.26500,100
14 May 2021166.76168.00166.25167.19166.43545,900
13 May 2021163.59167.05162.93166.65165.89603,400
12 May 2021167.58168.06162.64163.00162.26527,300
11 May 2021166.00168.66164.68168.20167.43469,600
10 May 2021170.00171.00167.10167.20166.44615,100
07 May 2021166.55168.80165.90168.63167.86520,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...