Celanese Corporation (CE) Historical Stock Data
72.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CE is down -1.23% a day on average. There have been 7 days where Celanese Corporation closed green and 23 days where CE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 92.94 | 89.72 | ↓$3.22 (-3.46%) | 89.12 | 92.94 | 3.37M |
| 2024-11-06 | 93.00 | 92.44 | ↓$0.56 (-0.60%) | 91.41 | 93.30 | 4.76M |
| 2024-11-05 | 99.86 | 91.00 | ↓$8.86 (-8.87%) | 90.51 | 101.99 | 10.73M |
| 2024-11-04 | 126.05 | 123.50 | ↓$2.55 (-2.02%) | 123.48 | 126.36 | 1.28M |
| 2024-11-01 | 125.63 | 124.81 | ↓$0.82 (-0.65%) | 124.58 | 126.73 | 0.94M |
| 2024-10-31 | 127.17 | 125.97 | ↓$1.20 (-0.94%) | 125.83 | 127.57 | 674.02K |
| 2024-10-30 | 126.33 | 127.02 | ↑$0.69 (0.55%) | 125.39 | 129.07 | 757.70K |
| 2024-10-29 | 128.09 | 126.88 | ↓$1.21 (-0.94%) | 126.77 | 128.58 | 811.54K |
| 2024-10-28 | 129.78 | 129.97 | ↑$0.19 (0.15%) | 129.10 | 130.51 | 418.35K |
| 2024-10-25 | 129.99 | 128.87 | ↓$1.12 (-0.86%) | 128.79 | 130.94 | 518.83K |
| 2024-10-24 | 130.34 | 129.78 | ↓$0.56 (-0.43%) | 127.33 | 130.34 | 498.70K |
| 2024-10-23 | 130.46 | 128.94 | ↓$1.52 (-1.17%) | 127.63 | 131.82 | 615.09K |
| 2024-10-22 | 133.00 | 131.38 | ↓$1.62 (-1.22%) | 130.52 | 133.00 | 355.99K |
| 2024-10-21 | 135.67 | 133.00 | ↓$2.67 (-1.97%) | 132.46 | 135.67 | 746.49K |
| 2024-10-18 | 136.47 | 135.97 | ↓$0.50 (-0.37%) | 134.26 | 136.47 | 460.81K |
| 2024-10-17 | 136.20 | 135.49 | ↓$0.71 (-0.52%) | 133.32 | 136.55 | 645.20K |
| 2024-10-16 | 135.06 | 134.97 | ↓$0.09 (-0.07%) | 134.88 | 136.68 | 862K |
| 2024-10-15 | 134.67 | 133.77 | ↓$0.90 (-0.67%) | 133.50 | 136.29 | 700.29K |
| 2024-10-14 | 135.13 | 135.66 | ↑$0.53 (0.39%) | 133.65 | 135.95 | 420.79K |
| 2024-10-11 | 134.67 | 136.18 | ↑$1.51 (1.12%) | 134.67 | 137.36 | 509.14K |
| 2024-10-10 | 133.32 | 134.85 | ↑$1.53 (1.15%) | 132.91 | 135.31 | 498.28K |
Create an account or log in to view more rows.
$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
$CE Guys when can we expect that 30% drop?