Celanese Corporation Common Stock (CE)

49.30
+0.98 (2.03%)
NYSE · Last Trade: Oct 31st, 3:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Celanese Corporation Common Stock (CE)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202648.0649.3347.6649.301,500,58849.30
10/29/202648.9749.2247.7048.321,297,56648.32
10/28/202648.2549.5048.1348.851,300,71048.85
10/27/202648.0549.3548.0548.631,350,62648.63
10/26/202647.3449.4147.3448.081,530,50448.05
10/23/202647.1247.7846.0847.711,194,19047.68
10/22/202647.2247.5246.1247.221,091,03047.19
10/21/202647.7648.0546.6347.271,041,52047.24
10/20/202647.9948.3246.8847.521,759,03247.49
10/19/202646.5148.2746.4747.881,303,27947.85
10/16/202646.5847.9745.8947.491,404,55347.46
10/15/202645.6946.8644.4746.441,169,99446.41
10/14/202644.3946.2244.3945.821,667,87145.79
10/13/202644.1844.8143.6044.731,505,26544.70
10/12/202645.5445.5444.4244.561,259,54144.53
10/09/202645.3746.0344.5545.021,049,14644.99
10/08/202643.5945.1643.5944.812,564,48344.78
10/07/202644.5045.0543.6343.861,080,94243.83
10/06/202645.5146.0944.4544.851,274,46844.82
10/05/202644.5246.1543.8545.531,423,35445.50
10/02/202644.6845.0743.3844.191,842,16744.16
10/01/202644.4144.4142.1744.201,390,87744.17
9/30/202644.5045.1544.3644.371,567,38044.34
9/29/202645.6445.6544.4044.841,563,19544.81
9/28/202646.7547.4645.8845.922,102,64345.89
9/25/202647.4048.9246.6047.091,586,88547.06
9/24/202648.5348.8547.4347.561,806,06547.53
9/23/202647.9949.6747.9948.492,964,49148.46
9/22/202644.4048.7744.4047.442,659,78047.41
9/21/202645.7046.2544.3744.382,003,31444.35
9/18/202646.2846.2844.5945.414,293,40345.38
9/17/202647.2847.4646.4746.811,387,22446.78
9/16/202646.8247.7546.3846.871,693,60046.84
9/15/202645.0247.4144.9247.222,292,82847.19
9/14/202645.6145.8444.6644.781,823,76244.75
9/11/202646.1447.1046.0846.092,037,28246.06
9/10/202644.5146.6044.4445.722,164,28145.69
9/09/202644.8945.8944.0544.451,449,43944.42
9/08/202645.2045.7044.3244.532,522,36144.50
9/04/202644.7045.9644.5644.671,227,10744.64
9/03/202647.2847.7045.1145.201,224,84445.17
9/02/202644.0447.1244.0446.662,394,52946.63
9/01/202645.2945.4543.9944.131,371,71844.10
8/31/202645.7146.0644.8345.481,737,54145.45
8/28/202645.2745.9144.0845.001,218,44244.97
8/27/202644.5844.8843.9944.871,009,85644.84
8/26/202644.2844.9544.0744.70908,82844.67
8/25/202644.8844.8843.9044.521,033,24644.49
8/24/202647.5847.5944.9845.261,361,78745.23
8/21/202647.0047.8446.7746.801,054,15146.77
8/20/202646.5147.6045.8146.981,141,04346.95
8/19/202645.0846.8545.0846.261,169,67746.23
8/18/202645.9046.1144.3544.651,422,35944.62
8/17/202645.5245.5244.0144.991,174,91444.96
8/14/202644.6945.8644.3345.661,171,18245.63
8/13/202643.1744.5143.0244.301,419,28044.27
8/12/202645.0945.2543.1643.311,228,45143.28
8/11/202644.3146.2644.3144.841,608,31444.81
8/10/202644.3444.5643.6044.461,267,86944.43
8/07/202644.1345.1543.5143.891,450,38643.86
8/06/202643.2245.5542.8943.953,443,49243.92
8/05/202645.2645.2641.1143.145,883,71843.11
8/04/202643.8645.5342.6445.243,730,50545.21
8/03/202644.2244.7843.6243.892,142,06043.86
7/31/202645.4845.4842.7344.721,547,27744.69