Celanese Corporation (CE) NYSE

45.14

-0.17(-0.38%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202545.3845.1445.1445.8344.831.73M
October 02, 202543.8645.3145.3145.4743.852.36M
October 01, 202541.9842.3542.3542.7641.591.4M
September 30, 202540.8842.0842.0842.2540.391.68M
September 29, 202541.3140.8440.8441.4340.131.63M
September 26, 202540.0240.7840.7841.7139.832.38M
September 25, 202541.5139.9439.9442.0939.882.32M
September 24, 202542.8142.3842.3843.2342.21.53M
September 23, 202543.9342.642.644.3442.552.4M
September 22, 202544.2543.6943.6944.2543.343.06M
September 19, 202545.3144.2544.2545.4244.122.57M
September 18, 202545.9845.4845.4846.3644.881.88M
September 17, 202545.645.1145.1147.7544.712.2M
September 16, 202545.0145.4245.4245.944.591.93M
September 15, 202546.2144.7844.7846.8344.751.35M
September 12, 202546.8445.645.646.8445.41.01M
September 11, 202543.9946.8746.8746.9743.841.73M
September 10, 202544.544.2244.2245.6344.051.93M
September 09, 202546.2944.6844.6846.3744.512.47M
September 08, 202547.8446.5246.5248.1645.652.09M
September 05, 202546.5148.7348.7349.3346.342.18M
September 04, 202544.4246.4346.4346.5343.712.37M
September 03, 202545.5644.6444.6446.144.321.76M
September 02, 202546.6546.0746.0746.6544.921.86M
August 29, 202546.8947.6347.6347.946.851.8M
August 28, 202547.8446.8746.8747.8446.431.35M
August 27, 202546.7147.1647.1647.7346.671.64M
August 26, 202547.2847.0947.0947.8546.821.56M
August 25, 202548.1147.3247.3248.6346.792.32M
August 22, 202544.9448.6348.6348.8644.642.79M
August 21, 202544.7544.6844.6845.1244.081.69M
August 20, 202545.0945.3945.3945.8144.731.63M
August 19, 202543.8945.2445.244643.892.71M
August 18, 202542.0643.1143.1144.22422.26M
August 15, 202542.8642.4842.4843.12421.77M
August 14, 202540.742.6242.6242.8740.313.4M
August 13, 202541.0841.841.843.3640.873.99M
August 12, 20254041.2241.2242.9936.9812.81M
August 11, 202548.4147.4247.4248.945.823.84M
August 08, 202548.7548.0548.0549.0447.631.76M
August 07, 202549.4348.6548.6549.9948.271.53M
August 06, 202549.4547.8247.8250.1947.52.02M
August 05, 202548.9549.3549.355048.121.69M
August 04, 202548.9348.0748.0749.1547.922.02M
August 01, 202550.8648.5548.5550.8646.632.77M
July 31, 202553.2952.2352.235451.982.52M
July 30, 202556.7654.1454.1456.9953.61.64M
July 29, 202558.0856.9756.9758.3356.732.51M
July 28, 202558.4957.9157.8858.6857.41.2M
July 25, 202557.6258.758.6758.9756.861.42M
July 24, 202558.0657.157.0758.8856.62.19M
July 23, 202560.0359.7559.7260.9458.761.5M
July 22, 202558.4158.7458.7459.5257.951.51M
July 21, 202558.2558.0158.0159.2357.611.04M
July 18, 20255957.3157.3159.2856.961.81M
July 17, 202556.9258.558.559.0156.751.72M
July 16, 202557.5156.9256.9258.0955.391.41M
July 15, 202560.3957.5157.5160.457.471.89M
July 14, 202560.4859.2759.2760.958.71.53M
July 11, 202560.6461.0361.0361.4660.23814,337
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved