Celanese Corporation (CE) Historical Stock Data
155.23 ↑1.62 (1.05%)
As of May 1, 2024, 10:06am EST.
Historical Data
In the past 30 trading days, CE is down -0.21% a day on average. There have been 14 days where Celanese Corporation closed green and 16 days where CE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 156.30 | 153.61 | ↓$2.69 (-1.72%) | 153.39 | 157.25 | 390.39K |
| 2024-04-29 | 155.45 | 157.60 | ↑$2.15 (1.38%) | 155.45 | 157.69 | 442.71K |
| 2024-04-26 | 153.90 | 154.49 | ↑$0.59 (0.38%) | 153.20 | 155.74 | 437.70K |
| 2024-04-25 | 154.51 | 153.89 | ↓$0.62 (-0.40%) | 152.04 | 154.53 | 676.19K |
| 2024-04-24 | 156.05 | 155.43 | ↓$0.62 (-0.40%) | 154.02 | 157.11 | 597.91K |
| 2024-04-23 | 153.79 | 156.05 | ↑$2.26 (1.47%) | 153.79 | 156.91 | 474.28K |
| 2024-04-22 | 154.78 | 154.94 | ↑$0.16 (0.10%) | 153.52 | 156.62 | 430.01K |
| 2024-04-19 | 155.14 | 154.45 | ↓$0.69 (-0.44%) | 153.75 | 157.04 | 525.43K |
| 2024-04-18 | 155.69 | 154.62 | ↓$1.07 (-0.69%) | 153.01 | 156.04 | 407.67K |
| 2024-04-17 | 156.71 | 154.49 | ↓$2.22 (-1.42%) | 153.88 | 156.95 | 395.30K |
| 2024-04-16 | 154.68 | 154.93 | ↑$0.25 (0.16%) | 153.54 | 156.00 | 816.01K |
| 2024-04-15 | 157.90 | 155.78 | ↓$2.12 (-1.34%) | 154.27 | 158.54 | 815.30K |
| 2024-04-12 | 158.76 | 156.04 | ↓$2.72 (-1.71%) | 154.68 | 158.99 | 690.44K |
| 2024-04-11 | 160.28 | 160.38 | ↑$0.10 (0.06%) | 158.82 | 161.99 | 624.56K |
| 2024-04-10 | 162.78 | 160.07 | ↓$2.71 (-1.66%) | 158.67 | 163.37 | 0.96M |
| 2024-04-09 | 167.36 | 166.28 | ↓$1.08 (-0.65%) | 164.83 | 167.36 | 795.45K |
| 2024-04-08 | 163.00 | 164.72 | ↑$1.72 (1.06%) | 163.00 | 165.21 | 650.53K |
| 2024-04-05 | 162.93 | 162.62 | ↓$0.31 (-0.19%) | 160.15 | 163.36 | 0.92M |
| 2024-04-04 | 169.00 | 163.31 | ↓$5.69 (-3.37%) | 163.18 | 171.14 | 1.07M |
| 2024-04-03 | 169.65 | 171.27 | ↑$1.62 (0.95%) | 168.85 | 171.68 | 885.80K |
| 2024-04-02 | 170.74 | 168.98 | ↓$1.76 (-1.03%) | 168.03 | 170.74 | 707.43K |
| 2024-04-01 | 172.10 | 171.14 | ↓$0.96 (-0.56%) | 170.03 | 172.10 | 551.85K |
| 2024-03-28 | 170.00 | 171.86 | ↑$1.86 (1.09%) | 169.71 | 172.16 | 686.55K |
| 2024-03-27 | 167.98 | 169.64 | ↑$1.66 (0.99%) | 167.36 | 169.73 | 490.97K |
| 2024-03-26 | 168.26 | 166.43 | ↓$1.83 (-1.09%) | 166.34 | 169.64 | 363.87K |
| 2024-03-25 | 165.42 | 167.91 | ↑$2.49 (1.51%) | 165.41 | 168.60 | 0.90M |
| 2024-03-22 | 168.56 | 165.41 | ↓$3.15 (-1.87%) | 165.40 | 169.51 | 769.22K |
| 2024-03-21 | 166.60 | 168.34 | ↑$1.74 (1.04%) | 165.04 | 168.59 | 721.27K |
| 2024-03-20 | 162.37 | 165.45 | ↑$3.08 (1.90%) | 161.15 | 166.35 | 739.58K |
| 2024-03-19 | 162.00 | 162.15 | ↑$0.15 (0.09%) | 160.59 | 162.85 | 694.20K |
Create an account or log in to view more rows.
$CE in it to win it
$CE Guys when can we expect that 30% drop?
$CE shaking weak hands that’s all
$CE wow. The volume is so low today. Unreal
$CE the end is near
$CE cup and handle dont play
$CE Let it go...
$CE Moon soon
$CE We will not sell!
$CE let’s buy NOW!!!