Celanese Corporation CE
NYSE · United States · Process Industries
$44.37-0.47 (-1.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44.37 | -1.05% | $44.50 | $45.15 | $44.36 | 1.57M |
| 2026-09-29 | $44.84 | -2.35% | $45.64 | $45.65 | $44.40 | 1.56M |
| 2026-09-28 | $45.92 | -2.48% | $46.75 | $47.46 | $45.88 | 2.10M |
| 2026-09-25 | $47.09 | -0.99% | $47.40 | $48.93 | $46.60 | 1.59M |
| 2026-09-24 | $47.56 | -1.92% | $48.53 | $48.85 | $47.43 | 1.81M |
| 2026-09-23 | $48.49 | +2.21% | $47.99 | $49.67 | $47.99 | 2.96M |
| 2026-09-22 | $47.44 | +6.89% | $44.40 | $48.77 | $44.40 | 2.66M |
| 2026-09-21 | $44.38 | -2.27% | $45.70 | $46.25 | $44.37 | 2.00M |
| 2026-09-18 | $45.41 | -2.99% | $46.28 | $46.28 | $44.59 | 4.29M |
| 2026-09-17 | $46.81 | -0.13% | $47.29 | $47.46 | $46.47 | 1.39M |
| 2026-09-16 | $46.87 | -0.74% | $46.82 | $47.75 | $46.38 | 1.69M |
| 2026-09-15 | $47.22 | +5.45% | $45.02 | $47.41 | $44.92 | 2.29M |
| 2026-09-14 | $44.78 | -2.84% | $45.61 | $45.84 | $44.66 | 1.81M |
| 2026-09-11 | $46.09 | +0.81% | $46.14 | $47.10 | $46.08 | 2.03M |
| 2026-09-10 | $45.72 | +2.86% | $44.51 | $46.60 | $44.44 | 2.16M |
| 2026-09-09 | $44.45 | -0.18% | $44.89 | $45.89 | $44.05 | 1.45M |
| 2026-09-08 | $44.53 | -0.31% | $45.20 | $45.70 | $44.32 | 2.52M |
| 2026-09-04 | $44.67 | -1.17% | $44.70 | $45.96 | $44.56 | 1.23M |
| 2026-09-03 | $45.20 | -3.13% | $47.28 | $47.70 | $45.11 | 1.22M |
| 2026-09-02 | $46.66 | +5.73% | $44.04 | $47.12 | $44.04 | 2.39M |
| 2026-09-01 | $44.13 | -2.97% | $45.29 | $45.45 | $43.99 | 1.37M |
| 2026-08-31 | $45.48 | +1.07% | $45.71 | $46.06 | $44.83 | 1.74M |
| 2026-08-28 | $45.00 | +0.29% | $45.27 | $45.91 | $44.08 | 1.22M |
| 2026-08-27 | $44.87 | +0.38% | $44.58 | $44.88 | $43.99 | 1.01M |
| 2026-08-26 | $44.70 | +0.40% | $44.28 | $44.95 | $44.07 | 908.80K |
| 2026-08-25 | $44.52 | -1.63% | $44.88 | $44.88 | $43.90 | 1.03M |
| 2026-08-24 | $45.26 | -3.29% | $47.58 | $47.59 | $44.98 | 1.36M |
| 2026-08-21 | $46.80 | -0.38% | $47.00 | $47.84 | $46.77 | 1.05M |
| 2026-08-20 | $46.98 | +1.56% | $46.51 | $47.60 | $45.82 | 1.14M |
| 2026-08-19 | $46.26 | +3.61% | $45.08 | $46.85 | $45.08 | 1.17M |
| 2026-08-18 | $44.65 | -0.76% | $45.90 | $46.11 | $44.35 | 1.42M |
| 2026-08-17 | $44.99 | -1.47% | $45.52 | $45.52 | $44.01 | 1.17M |
| 2026-08-14 | $45.66 | +3.07% | $44.69 | $45.86 | $44.33 | 1.17M |
| 2026-08-13 | $44.30 | +2.29% | $43.17 | $44.51 | $43.02 | 1.42M |
| 2026-08-12 | $43.31 | -3.41% | $45.09 | $45.25 | $43.16 | 1.23M |
| 2026-08-11 | $44.84 | +0.85% | $44.31 | $46.26 | $44.31 | 1.61M |
| 2026-08-10 | $44.46 | +1.30% | $44.34 | $44.56 | $43.60 | 1.27M |
| 2026-08-07 | $43.89 | -0.14% | $44.13 | $45.15 | $43.51 | 1.45M |
| 2026-08-06 | $43.95 | +1.88% | $43.22 | $45.55 | $42.89 | 3.44M |
| 2026-08-05 | $43.14 | -4.64% | $45.26 | $45.26 | $41.11 | 5.88M |
| 2026-08-04 | $45.24 | +3.08% | $43.86 | $45.53 | $42.64 | 3.73M |
| 2026-08-03 | $43.89 | -1.86% | $44.22 | $44.78 | $43.62 | 2.14M |
| 2026-07-31 | $44.72 | -0.20% | $45.48 | $45.48 | $42.73 | 1.55M |
| 2026-07-30 | $44.81 | +2.00% | $45.21 | $45.21 | $44.00 | 1.62M |
| 2026-07-29 | $43.93 | +0.99% | $44.57 | $44.76 | $43.14 | 2.82M |
| 2026-07-28 | $43.50 | -2.03% | $44.63 | $45.45 | $43.39 | 2.32M |
| 2026-07-27 | $44.40 | -4.37% | $45.80 | $45.80 | $44.36 | 1.80M |
| 2026-07-24 | $46.43 | -1.94% | $47.33 | $47.97 | $46.23 | 1.34M |
| 2026-07-23 | $47.35 | -2.09% | $48.70 | $49.66 | $46.82 | 1.49M |
| 2026-07-22 | $48.36 | +4.20% | $47.47 | $48.81 | $47.23 | 1.97M |
| 2026-07-21 | $46.41 | +4.15% | $44.48 | $47.00 | $44.28 | 1.84M |
| 2026-07-20 | $44.56 | -2.49% | $45.52 | $45.57 | $43.77 | 2.01M |
| 2026-07-17 | $45.70 | -0.17% | $45.69 | $46.68 | $45.22 | 1.88M |
| 2026-07-16 | $45.78 | -3.03% | $46.28 | $47.37 | $45.55 | 1.76M |
| 2026-07-15 | $47.21 | -1.13% | $47.43 | $48.27 | $46.62 | 1.41M |
| 2026-07-14 | $47.75 | -0.35% | $48.24 | $48.70 | $47.31 | 922.30K |
| 2026-07-13 | $47.92 | +2.13% | $47.69 | $48.94 | $46.97 | 1.24M |
| 2026-07-10 | $46.92 | +0.60% | $47.12 | $47.44 | $46.48 | 1.38M |
| 2026-07-09 | $46.64 | -1.40% | $47.51 | $47.55 | $46.09 | 2.13M |
| 2026-07-08 | $47.30 | -2.83% | $49.20 | $49.57 | $47.24 | 1.84M |
| 2026-07-07 | $48.68 | +2.18% | $47.40 | $49.03 | $47.04 | 2.48M |
| 2026-07-06 | $47.64 | -0.08% | $47.22 | $47.93 | $46.43 | 1.34M |
| 2026-07-02 | $47.68 | +5.49% | $45.79 | $47.96 | $45.79 | 1.62M |
| 2026-07-01 | $45.20 | -1.74% | $44.99 | $46.12 | $44.37 | 2.79M |
| 2026-06-30 | $46.00 | +0.15% | $46.41 | $47.38 | $45.25 | 2.84M |
| 2026-06-29 | $45.93 | -7.06% | $49.00 | $49.52 | $45.67 | 2.38M |
| 2026-06-26 | $49.42 | +1.02% | $48.01 | $49.44 | $47.27 | 3.25M |
| 2026-06-25 | $48.92 | +1.83% | $47.61 | $49.00 | $46.63 | 1.37M |
| 2026-06-24 | $48.04 | -0.19% | $48.04 | $48.25 | $46.61 | 1.75M |
| 2026-06-23 | $48.13 | -3.22% | $48.70 | $50.24 | $48.00 | 1.22M |
| 2026-06-22 | $49.73 | -2.80% | $50.91 | $50.98 | $49.49 | 1.17M |
| 2026-06-18 | $51.16 | -0.14% | $51.07 | $51.56 | $50.27 | 1.64M |
| 2026-06-17 | $51.23 | -1.35% | $51.87 | $53.20 | $51.20 | 1.11M |
| 2026-06-16 | $51.93 | -3.42% | $53.40 | $53.95 | $51.19 | 1.26M |
| 2026-06-15 | $53.77 | +0.54% | $53.59 | $54.00 | $52.57 | 1.11M |
| 2026-06-12 | $53.48 | +3.50% | $51.46 | $53.81 | $51.01 | 1.37M |
| 2026-06-11 | $51.67 | +2.56% | $51.10 | $52.02 | $50.55 | 1.06M |
| 2026-06-10 | $50.38 | -1.06% | $50.16 | $51.27 | $49.98 | 1.45M |
| 2026-06-09 | $50.92 | +3.75% | $49.76 | $51.15 | $48.91 | 1.56M |
| 2026-06-08 | $49.08 | -3.82% | $51.17 | $51.44 | $48.71 | 2.27M |
| 2026-06-05 | $51.03 | -5.45% | $54.60 | $55.43 | $50.50 | 1.77M |
| 2026-06-04 | $53.97 | -2.72% | $56.03 | $56.06 | $53.91 | 1.01M |
| 2026-06-03 | $55.48 | +0.38% | $55.61 | $56.94 | $54.79 | 1.53M |
| 2026-06-02 | $55.27 | -0.02% | $55.54 | $56.67 | $54.88 | 1.35M |
| 2026-06-01 | $55.28 | +4.05% | $53.54 | $56.79 | $53.19 | 3.13M |
| 2026-05-29 | $53.13 | -0.26% | $53.22 | $53.85 | $52.39 | 1.55M |
| 2026-05-28 | $53.27 | +0.64% | $52.91 | $54.20 | $52.53 | 1.39M |
| 2026-05-27 | $52.93 | +1.07% | $52.19 | $53.21 | $51.71 | 1.45M |
| 2026-05-26 | $52.37 | -0.04% | $53.01 | $53.32 | $52.07 | 1.34M |
| 2026-05-22 | $52.39 | -0.96% | $53.35 | $53.45 | $51.74 | 1.73M |