Celanese Corporation (CE) Historical Stock Data
68.25 ↑1.22 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CE is down -0.72% a day on average. There have been 13 days where Celanese Corporation closed green and 17 days where CE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 66.78 | 68.25 | ↑$1.47 (2.20%) | 66.73 | 68.60 | 7.88M |
| 2024-12-19 | 68.15 | 67.03 | ↓$1.12 (-1.64%) | 66.99 | 68.74 | 2.35M |
| 2024-12-18 | 68.41 | 67.94 | ↓$0.47 (-0.69%) | 67.65 | 70.09 | 3M |
| 2024-12-17 | 67.83 | 68.41 | ↑$0.58 (0.86%) | 67.51 | 68.75 | 2.24M |
| 2024-12-16 | 67.61 | 68.16 | ↑$0.55 (0.81%) | 67.40 | 69.08 | 3.10M |
| 2024-12-13 | 68.10 | 68.58 | ↑$0.48 (0.70%) | 67.03 | 68.69 | 2.36M |
| 2024-12-12 | 68.62 | 68.85 | ↑$0.23 (0.34%) | 67.86 | 69.32 | 2.01M |
| 2024-12-11 | 69.61 | 68.04 | ↓$1.57 (-2.26%) | 67.64 | 69.75 | 2.72M |
| 2024-12-10 | 71.42 | 69.65 | ↓$1.77 (-2.48%) | 69.53 | 72.33 | 2.78M |
| 2024-12-09 | 72.25 | 72.42 | ↑$0.17 (0.24%) | 72.03 | 75.41 | 3.31M |
| 2024-12-06 | 70.25 | 70.54 | ↑$0.29 (0.41%) | 68.88 | 70.62 | 2.85M |
| 2024-12-05 | 71.50 | 69.44 | ↓$2.06 (-2.88%) | 69.02 | 71.50 | 5.44M |
| 2024-12-04 | 71.81 | 70.90 | ↓$0.91 (-1.27%) | 70.40 | 72.16 | 2.74M |
| 2024-12-03 | 74.55 | 72.50 | ↓$2.05 (-2.75%) | 72.21 | 74.77 | 2.18M |
| 2024-12-02 | 73.44 | 74.22 | ↑$0.78 (1.06%) | 72.70 | 74.39 | 2.80M |
| 2024-11-29 | 72.74 | 73.21 | ↑$0.47 (0.65%) | 72.50 | 74.45 | 2.88M |
| 2024-11-27 | 73.11 | 72.91 | ↓$0.20 (-0.27%) | 72.84 | 74.49 | 1.56M |
| 2024-11-26 | 75.45 | 72.85 | ↓$2.60 (-3.45%) | 72.77 | 75.88 | 2.42M |
| 2024-11-25 | 75.18 | 76.50 | ↑$1.32 (1.76%) | 74.70 | 77.43 | 2.69M |
| 2024-11-22 | 74.98 | 74.70 | ↓$0.28 (-0.37%) | 74.57 | 76.10 | 2.84M |
| 2024-11-21 | 72.84 | 75.00 | ↑$2.16 (2.97%) | 72.34 | 76.17 | 5.05M |
| 2024-11-20 | 72.00 | 72.90 | ↑$0.90 (1.25%) | 71.38 | 73.22 | 3.54M |
| 2024-11-19 | 71.50 | 72.20 | ↑$0.70 (0.98%) | 71.45 | 73.41 | 4.90M |
| 2024-11-18 | 74.02 | 73.00 | ↓$1.02 (-1.38%) | 72.80 | 74.17 | 2.82M |
| 2024-11-15 | 74.12 | 73.78 | ↓$0.34 (-0.46%) | 72.78 | 74.76 | 2.37M |
| 2024-11-14 | 74.30 | 73.94 | ↓$0.36 (-0.48%) | 72.94 | 74.83 | 2.59M |
| 2024-11-13 | 75.91 | 74.00 | ↓$1.91 (-2.52%) | 73.55 | 76.40 | 3.14M |
| 2024-11-12 | 77.52 | 75.71 | ↓$1.81 (-2.33%) | 75.26 | 78.10 | 3.88M |
| 2024-11-11 | 83.80 | 78.61 | ↓$5.19 (-6.19%) | 78.44 | 84.37 | 4.73M |
| 2024-11-08 | 88.60 | 84.80 | ↓$3.80 (-4.29%) | 84.75 | 89.24 | 4.42M |
Create an account or log in to view more rows.
$CE why is there no volume? Is that suspicious?
$CE might see a whole 1% green
$CE added
$CE power hour will be fucking crazy
$CE I don't know shit
but I know I'm holdin till I at least triple up
$CE the market is selling off
$CE almost go time
$CE due for a spike!
$CE Nothing but time to wait
$CE in it to win it