Celanese Corporation (CE) Historical Stock Data
153.81 ↓0.68 (-0.44%)
As of April 18, 2024, 1:43pm EST.
Historical Data
In the past 30 trading days, CE is down -0.10% a day on average. There have been 16 days where Celanese Corporation closed green and 14 days where CE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 161.25 | 162.31 | ↑$1.06 (0.66%) | 160.80 | 163.82 | 1.17M |
| 2024-03-15 | 156.49 | 160.05 | ↑$3.56 (2.27%) | 156.49 | 160.48 | 1.19M |
| 2024-03-14 | 156.85 | 157.76 | ↑$0.91 (0.58%) | 156.37 | 159.48 | 0.97M |
| 2024-03-13 | 156.75 | 157.85 | ↑$1.10 (0.70%) | 155.89 | 158.58 | 456.01K |
| 2024-03-12 | 158.17 | 156.56 | ↓$1.61 (-1.02%) | 155.11 | 158.27 | 461.93K |
| 2024-03-11 | 156.55 | 157.43 | ↑$0.88 (0.56%) | 154.58 | 158.08 | 510.85K |
| 2024-03-08 | 157.80 | 155.49 | ↓$2.31 (-1.46%) | 154.71 | 157.94 | 483.69K |
| 2024-03-07 | 153.00 | 156.66 | ↑$3.66 (2.39%) | 153.00 | 158.61 | 776.65K |
| 2024-03-06 | 153.96 | 151.49 | ↓$2.47 (-1.60%) | 150.50 | 154.32 | 503.71K |
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!!!