Singapore markets open in 6 hours 26 minutes

Celanese Corporation (CE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.35+0.42 (+0.30%)
As of 01:33PM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2023141.71143.35140.50141.35141.35221,631
06 Dec 2023140.15142.60140.00140.93140.931,191,800
05 Dec 2023140.17140.31137.93140.00140.001,395,100
04 Dec 2023139.93142.84139.22141.40141.401,018,700
01 Dec 2023138.34142.06138.15141.04141.041,032,100
30 Nov 2023137.66138.80137.34138.66138.661,048,200
29 Nov 2023135.80137.95135.07137.44137.441,303,300
28 Nov 2023133.92134.60132.53134.51134.511,181,900
27 Nov 2023132.07134.08131.53133.99133.991,210,900
24 Nov 2023131.98133.27130.98132.94132.94321,000
22 Nov 2023130.89131.94129.98131.71131.71693,100
21 Nov 2023130.05130.83129.55130.43130.43741,700
20 Nov 2023129.95131.44128.99130.57130.57686,300
17 Nov 2023129.59129.95127.71129.93129.93849,700
16 Nov 2023127.00128.19126.19127.87127.87968,500
15 Nov 2023125.68130.21125.25127.29127.291,083,900
14 Nov 2023119.78126.33119.78125.79125.79957,100
13 Nov 2023117.45119.23117.27117.85117.85911,500
10 Nov 2023117.12118.80115.76118.51118.51673,400
09 Nov 2023119.24119.59115.92116.39116.39725,600
08 Nov 2023115.60118.10115.51117.99117.99787,400
07 Nov 2023114.05120.11114.05116.57116.571,283,000
06 Nov 2023121.06121.92119.33120.03120.03975,600
03 Nov 2023117.00122.06116.45120.96120.961,116,300
02 Nov 2023114.50116.14114.31115.57115.57849,200
01 Nov 2023113.72113.72110.76113.02113.02906,600
31 Oct 2023114.97115.22113.98114.51114.51805,200
30 Oct 2023114.19116.33112.15114.28114.28953,700
27 Oct 2023116.26116.75112.99113.50113.50626,500
27 Oct 20230.7 Dividend
26 Oct 2023113.18117.22113.18116.60115.90917,700
25 Oct 2023115.47116.32112.72112.94112.26706,600
24 Oct 2023113.97117.01113.20116.17115.47769,400
23 Oct 2023114.16115.57113.05113.10112.42713,600
20 Oct 2023116.63117.55115.12115.22114.53733,300
19 Oct 2023118.73120.12116.44116.65115.95685,400
18 Oct 2023120.08120.48118.32119.28118.56664,700
17 Oct 2023119.12123.10119.12122.21121.48590,900
16 Oct 2023121.27122.58119.50120.45119.73679,800
13 Oct 2023121.56122.74119.22119.45118.73751,500
12 Oct 2023124.77124.77119.50120.78120.05625,100
11 Oct 2023122.72124.68122.59124.09123.35562,800
10 Oct 2023121.79124.83121.32123.05122.31752,400
09 Oct 2023119.29121.68117.69120.97120.24715,600
06 Oct 2023119.75122.11118.27120.33119.61733,900
05 Oct 2023121.03122.13118.63120.30119.58727,800
04 Oct 2023122.63122.63120.10121.84121.111,002,200
03 Oct 2023120.07123.19119.82120.96120.231,234,900
02 Oct 2023125.00125.94120.83121.40120.671,011,500
29 Sept 2023126.94128.22125.39125.52124.77875,900
28 Sept 2023123.11127.60122.72126.39125.63970,000
27 Sept 2023121.14124.15120.14123.30122.56995,300
26 Sept 2023122.32123.30120.09120.12119.401,102,500
25 Sept 2023123.29124.73122.64123.88123.14724,400
22 Sept 2023125.75127.26123.85123.90123.16731,900
21 Sept 2023126.96126.96125.33125.35124.601,111,300
20 Sept 2023128.87131.05127.59127.99127.22787,900
19 Sept 2023127.99130.37127.62128.30127.53928,500
18 Sept 2023128.31129.09126.98129.00128.23987,800
15 Sept 2023128.83130.52127.84128.24127.471,212,800
14 Sept 2023126.49128.91125.13128.88128.111,099,900
13 Sept 2023125.62125.72123.11124.17123.421,557,100
12 Sept 2023125.64127.09124.87125.99125.231,090,200
11 Sept 2023125.92127.33125.52125.99125.23897,900
08 Sept 2023125.30126.76123.80124.55123.801,228,600
07 Sept 2023125.95127.07124.43125.38124.631,586,100
06 Sept 2023126.57128.54125.89126.93126.171,365,600
05 Sept 2023128.89128.96125.78126.35125.591,299,500
01 Sept 2023127.47129.27127.37128.90128.13988,400
31 Aug 2023125.30127.02125.28126.36125.601,475,800
30 Aug 2023123.33126.51123.27125.30124.551,942,700
29 Aug 2023118.53122.98118.53122.86122.121,411,000
28 Aug 2023118.79121.70118.79121.54120.811,182,300
25 Aug 2023118.64119.09116.92118.21117.501,098,900
24 Aug 2023116.68118.21116.32117.59116.88982,000
23 Aug 2023117.49118.02116.77117.51116.80684,500
22 Aug 2023119.06119.50117.05117.45116.74918,900
21 Aug 2023118.36118.81117.02118.01117.301,013,500
18 Aug 2023116.62117.98115.94117.70116.991,053,600
17 Aug 2023117.27119.35116.37117.93117.221,746,900
16 Aug 2023118.48119.28116.23116.40115.701,385,800
15 Aug 2023122.32122.53118.84119.20118.481,558,600
14 Aug 2023125.07125.57124.09124.30123.551,007,100
11 Aug 2023126.35127.34124.92126.00125.242,171,700
10 Aug 2023127.46127.74126.14126.95126.191,668,500
09 Aug 2023123.60127.39123.53126.25125.491,879,200
08 Aug 2023119.54126.12117.43125.33124.582,971,400
07 Aug 2023124.58124.99123.14124.73123.981,274,900
04 Aug 2023124.89126.46123.87123.95123.211,010,100
03 Aug 2023122.92125.34122.55124.41123.661,304,700
02 Aug 2023123.66124.72122.38123.51122.771,091,800
01 Aug 2023124.17125.68123.25125.37124.62690,700
31 Jul 2023126.10126.56124.57125.39124.64770,100
28 Jul 2023127.67128.28125.36125.99125.231,147,300
28 Jul 20230.7 Dividend
27 Jul 2023125.80128.50125.03125.86124.411,820,000
26 Jul 2023123.48125.57123.28125.10123.66687,300
25 Jul 2023123.04125.75122.07124.00122.571,046,500
24 Jul 2023121.48122.33120.46122.00120.59647,300
21 Jul 2023121.55121.81119.89121.26119.86675,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...