UK markets close in 1 hour 15 minutes

Celanese Corporation (CE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.22+1.94 (+2.20%)
As of 10:15AM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202289.0491.0188.8290.2290.2295,756
27 Sept 202289.2589.7586.9688.2888.281,136,600
26 Sept 202289.6391.1086.7187.8587.852,005,700
23 Sept 202291.8092.1789.3991.0091.001,127,800
22 Sept 202297.7097.7893.9093.9393.931,185,700
21 Sept 2022100.33100.7997.2797.3097.30887,400
20 Sept 2022101.85102.2998.4399.3999.391,670,000
19 Sept 2022100.93104.64100.84103.82103.821,018,100
16 Sept 2022104.84107.18100.11102.43102.434,216,700
15 Sept 2022107.86110.10106.74107.20107.20920,400
14 Sept 2022108.68108.80105.50107.99107.991,029,400
13 Sept 2022110.85113.24108.78109.29109.291,132,600
12 Sept 2022116.57118.92116.24116.97116.97905,300
09 Sept 2022113.97115.68113.41115.29115.29721,900
08 Sept 2022108.99112.53108.15112.34112.34839,200
07 Sept 2022105.96110.40105.56110.23110.231,111,300
06 Sept 2022108.22109.03105.96106.33106.331,035,600
02 Sept 2022111.31111.91106.27106.88106.88918,100
01 Sept 2022109.60109.90107.13108.71108.71813,700
31 Aug 2022112.95112.97110.85110.86110.86681,700
30 Aug 2022115.77116.00112.13112.83112.83869,400
29 Aug 2022112.73116.02111.61115.01115.011,285,700
26 Aug 2022119.13119.32113.73113.89113.89881,200
25 Aug 2022117.41118.65116.60118.62118.62782,900
24 Aug 2022115.75116.94114.88116.39116.39793,800
23 Aug 2022111.69116.71110.91116.00116.001,660,800
22 Aug 2022112.22112.60110.60111.01111.01802,400
19 Aug 2022116.01116.02113.56114.67114.67635,600
18 Aug 2022115.54117.49115.08116.91116.91818,400
17 Aug 2022116.14117.21114.52114.72114.72926,700
16 Aug 2022117.00118.39116.16117.83117.83613,000
15 Aug 2022116.22117.00115.21116.22116.22595,100
12 Aug 2022116.94117.71116.35117.62117.62778,400
11 Aug 2022115.04117.81114.32116.22116.22897,700
10 Aug 2022113.43115.26112.60113.87113.87685,400
09 Aug 2022111.16112.00109.91110.68110.68804,300
08 Aug 2022112.68113.46110.92110.99110.99929,400
05 Aug 2022109.65111.15109.33110.85110.85783,400
04 Aug 2022110.72112.50109.82110.98110.981,076,700
03 Aug 2022112.10112.24110.10110.62110.621,127,800
02 Aug 2022112.85114.49111.00111.45111.451,100,800
01 Aug 2022115.35115.46112.58113.86113.861,259,200
29 Jul 2022119.09123.58115.76117.51117.511,545,900
28 Jul 2022119.09120.72117.69119.78119.781,456,200
27 Jul 2022115.23118.42114.16118.13118.131,058,600
26 Jul 2022114.14116.01113.25114.57114.571,383,100
25 Jul 2022114.26115.84113.00115.15115.15778,900
22 Jul 2022114.97115.84112.61113.34113.34676,200
22 Jul 20220.68 Dividend
21 Jul 2022115.01115.37112.69115.19114.51737,100
20 Jul 2022115.29116.24114.14115.46114.78741,400
19 Jul 2022111.62116.09111.05115.64114.961,978,900
18 Jul 2022110.72111.65108.99109.63108.981,563,300
15 Jul 2022109.48110.01107.47108.74108.10925,200
14 Jul 2022105.91106.80104.74106.73106.101,143,700
13 Jul 2022108.89109.31106.31108.21107.571,457,500
12 Jul 2022111.55113.55110.89111.66111.002,184,500
11 Jul 2022111.77112.97109.73111.18110.521,118,000
08 Jul 2022115.58115.58111.73112.99112.321,292,000
07 Jul 2022116.14117.00113.59115.01114.331,080,900
06 Jul 2022113.18115.18110.77113.44112.771,397,000
05 Jul 2022112.64114.90110.05113.04112.371,678,100
01 Jul 2022116.77118.79113.18115.72115.041,262,600
30 Jun 2022117.70118.97115.33117.61116.921,164,600
29 Jun 2022122.34122.70117.17119.73119.021,504,200
28 Jun 2022125.16126.67122.24123.01122.281,105,500
27 Jun 2022126.86127.57123.23124.71123.971,070,600
24 Jun 2022121.82127.58121.35127.57126.821,968,000
23 Jun 2022120.66121.18118.13120.32119.611,081,900
22 Jun 2022119.97121.95118.47120.72120.011,388,900
21 Jun 2022124.93126.54123.30124.10123.371,501,500
17 Jun 2022122.79125.32119.25122.50121.783,033,500
16 Jun 2022128.48128.91121.59123.19122.461,639,800
15 Jun 2022137.52137.76131.59134.38133.591,441,300
14 Jun 2022137.59138.91135.10136.21135.41718,200
13 Jun 2022142.36143.37137.06137.73136.92972,200
10 Jun 2022151.24151.39145.69145.72144.86748,700
09 Jun 2022156.90157.93155.14155.27154.35397,200
08 Jun 2022159.41160.39157.20158.44157.50499,200
07 Jun 2022157.24161.37156.53161.30160.35595,700
06 Jun 2022157.59160.92157.34159.27158.33532,800
03 Jun 2022157.16158.37156.25156.83155.90348,400
02 Jun 2022156.35158.54155.51158.41157.47400,900
01 Jun 2022156.88158.19152.75155.22154.30664,600
31 May 2022157.69159.01156.32156.52155.601,803,100
27 May 2022157.36159.22156.96159.21158.27608,300
26 May 2022152.60156.66152.60155.75154.83559,800
25 May 2022149.12151.96149.10151.47150.58586,000
24 May 2022151.00151.03146.42149.47148.59628,800
23 May 2022152.76154.04150.48151.79150.89662,400
20 May 2022152.00153.87148.08150.73149.841,002,300
19 May 2022149.82152.52148.53150.02149.13934,600
18 May 2022153.33156.54150.75151.31150.421,042,000
17 May 2022152.65156.83151.24155.51154.591,765,800
16 May 2022141.84146.50138.82144.68143.831,322,300
13 May 2022140.13143.59140.12142.52141.681,027,800
12 May 2022140.56140.56135.65139.02138.20942,100
11 May 2022141.72145.31141.04141.53140.69991,800
10 May 2022144.49146.17140.13140.86140.031,692,900
09 May 2022146.03148.38142.71142.92142.081,724,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...