Celanese Corporation (CE)
71.00
0.00 (0.00%)
At close: Jan 15, 2025, 10:16 AM
CE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 70.63 | 72.08 | 70.13 | 71.00 | 3.62 | 5.37% | 2,291,364 |
| Jan 13, 2025 | 65.27 | 67.53 | 64.97 | 67.38 | 2.37 | 3.65% | 1,667,104 |
| Jan 10, 2025 | 64.55 | 65.75 | 64.05 | 65.01 | 0.07 | 0.11% | 1,939,841 |
| Jan 8, 2025 | 65.63 | 65.71 | 64.36 | 64.94 | -1.36 | -2.05% | 2,651,829 |
| Jan 7, 2025 | 66.10 | 67.95 | 65.79 | 66.30 | 0.25 | 0.38% | 1,789,998 |
| Jan 6, 2025 | 66.51 | 67.99 | 65.50 | 66.05 | -0.08 | -0.12% | 3,530,050 |
| Jan 3, 2025 | 68.53 | 68.94 | 66.11 | 66.13 | -2.29 | -3.35% | 1,866,736 |
| Jan 2, 2025 | 69.51 | 70.79 | 68.21 | 68.42 | -0.79 | -1.14% | 1,825,708 |
| Dec 31, 2024 | 68.50 | 69.74 | 68.31 | 69.21 | 0.99 | 1.45% | 1,193,210 |
| Dec 30, 2024 | 68.48 | 68.57 | 67.05 | 68.22 | -0.54 | -0.79% | 1,698,707 |
| Dec 27, 2024 | 68.84 | 70.14 | 68.28 | 68.76 | -0.39 | -0.56% | 2,000,800 |
| Dec 26, 2024 | 68.34 | 69.27 | 68.06 | 69.15 | 0.75 | 1.10% | 1,222,128 |
| Dec 24, 2024 | 69.17 | 69.41 | 68.14 | 68.40 | -0.80 | -1.16% | 1,487,200 |
| Dec 23, 2024 | 68.49 | 69.63 | 68.15 | 69.20 | 0.95 | 1.39% | 2,011,601 |
| Dec 20, 2024 | 66.78 | 68.60 | 66.73 | 68.25 | 1.22 | 1.82% | 7,876,543 |
| Dec 19, 2024 | 68.15 | 68.74 | 66.99 | 67.03 | -0.91 | -1.34% | 2,354,500 |
| Dec 18, 2024 | 68.41 | 70.09 | 67.65 | 67.94 | -0.47 | -0.69% | 3,003,442 |
| Dec 17, 2024 | 67.83 | 68.75 | 67.51 | 68.41 | 0.25 | 0.37% | 2,237,740 |
| Dec 16, 2024 | 67.61 | 69.08 | 67.40 | 68.16 | -0.42 | -0.61% | 3,099,662 |
| Dec 13, 2024 | 68.10 | 68.69 | 67.03 | 68.58 | -0.27 | -0.39% | 2,360,283 |
| Dec 12, 2024 | 68.62 | 69.32 | 67.86 | 68.85 | 0.81 | 1.19% | 2,005,464 |
| Dec 11, 2024 | 69.61 | 69.75 | 67.64 | 68.04 | -1.61 | -2.31% | 2,724,600 |
| Dec 10, 2024 | 71.42 | 72.33 | 69.53 | 69.65 | -2.77 | -3.82% | 2,780,764 |
| Dec 9, 2024 | 72.25 | 75.41 | 72.03 | 72.42 | 1.88 | 2.67% | 3,305,056 |
| Dec 6, 2024 | 70.25 | 70.62 | 68.88 | 70.54 | 1.10 | 1.58% | 2,854,823 |
| Dec 5, 2024 | 71.50 | 71.50 | 69.02 | 69.44 | -1.46 | -2.06% | 5,437,142 |
| Dec 4, 2024 | 71.81 | 72.16 | 70.40 | 70.90 | -1.60 | -2.21% | 2,735,779 |
| Dec 3, 2024 | 74.55 | 74.77 | 72.21 | 72.50 | -1.72 | -2.32% | 2,179,260 |
| Dec 2, 2024 | 73.44 | 74.39 | 72.70 | 74.22 | 1.01 | 1.38% | 2,798,036 |
| Nov 29, 2024 | 72.74 | 74.45 | 72.50 | 73.21 | 0.30 | 0.41% | 2,884,923 |
| Nov 27, 2024 | 73.11 | 74.49 | 72.84 | 72.91 | 0.06 | 0.08% | 1,559,110 |
| Nov 26, 2024 | 75.45 | 75.88 | 72.77 | 72.85 | -3.65 | -4.77% | 2,417,469 |
| Nov 25, 2024 | 75.18 | 77.43 | 74.70 | 76.50 | 1.80 | 2.41% | 2,691,802 |
| Nov 22, 2024 | 74.98 | 76.10 | 74.57 | 74.70 | -0.30 | -0.40% | 2,839,209 |
| Nov 21, 2024 | 72.84 | 76.17 | 72.33 | 75.00 | 2.10 | 2.88% | 5,050,436 |
| Nov 20, 2024 | 72.00 | 73.22 | 71.38 | 72.90 | 0.70 | 0.97% | 3,538,965 |
| Nov 19, 2024 | 71.50 | 73.41 | 71.45 | 72.20 | -0.80 | -1.10% | 4,904,500 |
| Nov 18, 2024 | 74.02 | 74.17 | 72.80 | 73.00 | -0.78 | -1.06% | 2,820,441 |
| Nov 15, 2024 | 74.12 | 74.76 | 72.78 | 73.78 | -0.16 | -0.22% | 2,374,629 |
| Nov 14, 2024 | 74.30 | 74.83 | 72.94 | 73.94 | -0.06 | -0.08% | 2,590,300 |
| Nov 13, 2024 | 75.91 | 76.40 | 73.55 | 74.00 | -1.71 | -2.26% | 3,144,635 |
| Nov 12, 2024 | 77.52 | 78.10 | 75.26 | 75.71 | -2.90 | -3.69% | 3,882,100 |
| Nov 11, 2024 | 83.80 | 84.37 | 78.44 | 78.61 | -6.19 | -7.30% | 4,732,348 |
| Nov 8, 2024 | 88.60 | 89.24 | 84.75 | 84.80 | -4.92 | -5.48% | 4,420,700 |
| Nov 7, 2024 | 92.94 | 92.94 | 89.12 | 89.72 | -2.72 | -2.94% | 3,369,222 |
| Nov 6, 2024 | 93.00 | 93.30 | 91.41 | 92.44 | 1.44 | 1.58% | 4,808,700 |
| Nov 5, 2024 | 99.86 | 102.00 | 90.51 | 91.00 | -32.50 | -26.32% | 10,733,500 |
| Nov 4, 2024 | 126.05 | 126.36 | 123.48 | 123.50 | -1.31 | -1.05% | 1,337,404 |
| Nov 1, 2024 | 125.63 | 126.73 | 124.57 | 124.81 | -1.16 | -0.92% | 935,923 |
| Oct 31, 2024 | 127.17 | 127.57 | 125.83 | 125.97 | -1.05 | -0.83% | 674,535 |