Celanese Corporation (CE)
NYSE: CE
· Real-Time Price · USD
42.48
-0.14 (-0.33%)
At close: Aug 15, 2025, 9:53 AM
CE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 40.70 | 42.87 | 40.31 | 42.62 | 42.62 | 1.96% | 3,314,402 |
Aug 13, 2025 | 41.08 | 43.36 | 40.87 | 41.80 | 41.80 | 1.41% | 3,994,900 |
Aug 12, 2025 | 40.00 | 42.99 | 36.98 | 41.22 | 41.22 | -13.07% | 12,813,092 |
Aug 11, 2025 | 48.41 | 48.90 | 45.82 | 47.42 | 47.42 | -1.31% | 3,839,709 |
Aug 8, 2025 | 48.75 | 49.04 | 47.63 | 48.05 | 48.05 | -1.23% | 1,759,100 |
Aug 7, 2025 | 49.43 | 49.99 | 48.27 | 48.65 | 48.65 | 1.74% | 1,532,138 |
Aug 6, 2025 | 49.45 | 50.19 | 47.50 | 47.82 | 47.82 | -3.10% | 2,015,285 |
Aug 5, 2025 | 48.95 | 50.00 | 48.12 | 49.35 | 49.35 | 2.66% | 1,686,000 |
Aug 4, 2025 | 48.93 | 49.15 | 47.92 | 48.07 | 48.07 | -0.99% | 2,018,631 |
Aug 1, 2025 | 50.86 | 50.86 | 46.63 | 48.55 | 48.55 | -7.05% | 2,774,873 |
Jul 31, 2025 | 53.29 | 54.00 | 51.98 | 52.23 | 52.23 | -3.53% | 2,516,096 |
Jul 30, 2025 | 56.76 | 56.99 | 53.60 | 54.14 | 54.14 | -4.97% | 1,642,900 |
Jul 29, 2025 | 58.08 | 58.33 | 56.73 | 56.97 | 56.97 | -1.62% | 2,507,598 |
Jul 28, 2025 | 58.49 | 58.68 | 57.40 | 57.91 | 57.88 | -1.35% | 1,202,317 |
Jul 25, 2025 | 57.62 | 58.97 | 56.86 | 58.70 | 58.67 | 2.80% | 1,419,328 |
Jul 24, 2025 | 58.06 | 58.88 | 56.60 | 57.10 | 57.07 | -4.44% | 2,189,200 |
Jul 23, 2025 | 60.03 | 60.94 | 58.76 | 59.75 | 59.72 | 1.72% | 1,496,024 |
Jul 22, 2025 | 58.41 | 59.52 | 57.95 | 58.74 | 58.71 | 1.26% | 1,511,900 |
Jul 21, 2025 | 58.25 | 59.23 | 57.61 | 58.01 | 57.98 | 1.22% | 1,043,700 |
Jul 18, 2025 | 59.00 | 59.28 | 56.96 | 57.31 | 57.28 | -2.03% | 1,810,332 |