Celanese Corporation (CE)
57.14
-1.09 (-1.87%)
At close: Mar 28, 2025, 3:59 PM
58.08
1.65%
After-hours: Mar 28, 2025, 06:39 PM EDT
CE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 58.27 | 58.52 | 56.67 | 57.20 | -1.03 | -1.77% | 2,413,266 |
| Mar 27, 2025 | 56.20 | 58.61 | 55.42 | 58.23 | -0.93 | -1.57% | 2,688,000 |
| Mar 26, 2025 | 59.08 | 59.94 | 58.41 | 59.16 | -0.01 | -0.02% | 1,860,440 |
| Mar 25, 2025 | 59.79 | 60.84 | 58.59 | 59.17 | -0.27 | -0.45% | 2,583,804 |
| Mar 24, 2025 | 57.83 | 59.57 | 57.77 | 59.44 | 2.34 | 4.10% | 4,724,829 |
| Mar 21, 2025 | 56.43 | 57.98 | 55.73 | 57.10 | 0.28 | 0.49% | 27,641,807 |
| Mar 20, 2025 | 55.82 | 57.07 | 55.10 | 56.82 | -0.38 | -0.66% | 1,786,340 |
| Mar 19, 2025 | 58.11 | 58.62 | 56.46 | 57.20 | -1.32 | -2.26% | 1,793,126 |
| Mar 18, 2025 | 58.13 | 58.68 | 56.87 | 58.52 | 0.55 | 0.95% | 2,099,419 |
| Mar 17, 2025 | 57.76 | 59.47 | 57.28 | 57.97 | 0.92 | 1.61% | 2,717,774 |
| Mar 14, 2025 | 54.58 | 57.25 | 54.00 | 57.05 | 3.96 | 7.46% | 2,435,020 |
| Mar 13, 2025 | 52.75 | 54.34 | 52.39 | 53.09 | 0.30 | 0.57% | 2,055,683 |
| Mar 12, 2025 | 54.36 | 54.77 | 52.51 | 52.79 | -1.82 | -3.33% | 2,155,415 |
| Mar 11, 2025 | 55.20 | 55.23 | 53.60 | 54.61 | 0.39 | 0.72% | 2,680,822 |
| Mar 10, 2025 | 54.96 | 56.78 | 53.72 | 54.22 | -1.10 | -1.99% | 3,241,987 |
| Mar 7, 2025 | 54.28 | 55.60 | 54.12 | 55.32 | 0.10 | 0.18% | 2,280,918 |
| Mar 6, 2025 | 55.21 | 56.28 | 54.21 | 55.22 | 0.89 | 1.64% | 2,922,246 |
| Mar 5, 2025 | 48.77 | 54.43 | 48.77 | 54.33 | 6.12 | 12.69% | 5,829,545 |
| Mar 4, 2025 | 46.58 | 49.10 | 45.94 | 48.21 | 1.19 | 2.53% | 5,325,470 |
| Mar 3, 2025 | 51.80 | 52.10 | 46.99 | 47.02 | -3.92 | -7.70% | 4,647,400 |
| Feb 28, 2025 | 50.00 | 51.74 | 49.22 | 50.94 | 0.40 | 0.79% | 12,600,183 |
| Feb 27, 2025 | 52.13 | 52.36 | 50.51 | 50.54 | -2.11 | -4.01% | 4,213,125 |
| Feb 26, 2025 | 55.01 | 55.27 | 52.64 | 52.65 | -1.77 | -3.25% | 3,312,010 |
| Feb 25, 2025 | 52.99 | 55.19 | 52.62 | 54.42 | 1.49 | 2.82% | 3,939,406 |
| Feb 24, 2025 | 52.84 | 53.02 | 50.82 | 52.93 | 0.17 | 0.32% | 4,729,982 |
| Feb 21, 2025 | 53.55 | 53.65 | 51.24 | 52.76 | 0.15 | 0.29% | 5,330,917 |
| Feb 20, 2025 | 54.83 | 54.83 | 51.52 | 52.61 | -2.30 | -4.19% | 6,258,700 |
| Feb 19, 2025 | 55.40 | 58.85 | 52.97 | 54.91 | -15.00 | -21.46% | 13,110,600 |
| Feb 18, 2025 | 68.51 | 70.30 | 68.35 | 69.91 | 1.85 | 2.72% | 3,209,500 |
| Feb 14, 2025 | 68.24 | 70.51 | 67.75 | 68.06 | 2.76 | 4.23% | 3,262,265 |
| Feb 13, 2025 | 66.75 | 67.00 | 65.16 | 65.30 | -1.11 | -1.67% | 1,916,700 |
| Feb 12, 2025 | 66.15 | 67.47 | 65.65 | 66.41 | -0.40 | -0.60% | 1,605,048 |
| Feb 11, 2025 | 66.71 | 67.86 | 65.90 | 66.81 | -0.14 | -0.21% | 1,864,822 |
| Feb 10, 2025 | 68.68 | 68.72 | 66.94 | 66.95 | -1.10 | -1.62% | 1,461,646 |
| Feb 7, 2025 | 69.05 | 69.07 | 67.82 | 68.05 | -0.84 | -1.22% | 1,264,878 |
| Feb 6, 2025 | 70.73 | 71.25 | 68.53 | 68.89 | -1.05 | -1.50% | 2,525,143 |
| Feb 5, 2025 | 71.08 | 71.13 | 69.57 | 69.94 | -1.43 | -2.00% | 2,059,555 |
| Feb 4, 2025 | 69.35 | 71.83 | 69.35 | 71.37 | 2.60 | 3.78% | 2,506,038 |
| Feb 3, 2025 | 69.03 | 70.26 | 66.54 | 68.77 | -2.27 | -3.20% | 3,285,400 |
| Jan 31, 2025 | 71.72 | 72.62 | 70.51 | 71.04 | -1.13 | -1.57% | 5,392,069 |
| Jan 30, 2025 | 70.97 | 72.46 | 69.45 | 72.17 | 1.23 | 1.73% | 2,193,500 |
| Jan 29, 2025 | 71.70 | 72.24 | 70.74 | 70.94 | -0.93 | -1.29% | 1,104,588 |
| Jan 28, 2025 | 74.42 | 75.30 | 71.60 | 71.87 | -2.25 | -3.04% | 2,024,700 |
| Jan 27, 2025 | 75.00 | 75.84 | 73.67 | 74.12 | 0.11 | 0.15% | 1,993,883 |
| Jan 24, 2025 | 74.38 | 74.61 | 72.95 | 74.01 | 0.28 | 0.38% | 1,704,707 |
| Jan 23, 2025 | 73.11 | 73.94 | 72.73 | 73.73 | 0.67 | 0.92% | 1,312,700 |
| Jan 22, 2025 | 74.02 | 74.27 | 72.99 | 73.06 | -0.96 | -1.30% | 1,873,675 |
| Jan 21, 2025 | 73.26 | 74.84 | 73.26 | 74.02 | 1.41 | 1.94% | 2,543,850 |
| Jan 17, 2025 | 72.32 | 72.77 | 71.54 | 72.61 | 0.71 | 0.99% | 1,737,600 |
| Jan 16, 2025 | 70.69 | 72.02 | 70.21 | 71.90 | 0.89 | 1.25% | 1,316,706 |