Celanese Corporation (CE) Historical Stock Data
57.97 ↑0.92 (1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CE is down -0.22% a day on average. There have been 14 days where Celanese Corporation closed green and 16 days where CE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 57.76 | 57.97 | ↑$0.21 (0.36%) | 57.28 | 59.47 | 2.72M |
| 2025-03-14 | 54.58 | 57.05 | ↑$2.47 (4.53%) | 54.00 | 57.25 | 2.44M |
| 2025-03-13 | 52.75 | 53.09 | ↑$0.34 (0.64%) | 52.39 | 54.34 | 2.06M |
| 2025-03-12 | 54.36 | 52.79 | ↓$1.57 (-2.89%) | 52.51 | 54.77 | 2.16M |
| 2025-03-11 | 55.20 | 54.61 | ↓$0.59 (-1.07%) | 53.60 | 55.23 | 2.68M |
| 2025-03-10 | 54.96 | 54.22 | ↓$0.74 (-1.35%) | 53.72 | 56.78 | 3.24M |
| 2025-03-07 | 54.28 | 55.32 | ↑$1.04 (1.92%) | 54.12 | 55.60 | 2.28M |
| 2025-03-06 | 55.21 | 55.22 | ↑$0.01 (0.02%) | 54.21 | 56.28 | 2.92M |
| 2025-03-05 | 48.77 | 54.33 | ↑$5.57 (11.41%) | 48.77 | 54.43 | 5.83M |
| 2025-03-04 | 46.58 | 48.21 | ↑$1.63 (3.50%) | 45.94 | 49.10 | 5.29M |
| 2025-03-03 | 51.80 | 47.02 | ↓$4.78 (-9.23%) | 47.00 | 52.10 | 4.62M |
| 2025-02-28 | 50.00 | 50.94 | ↑$0.94 (1.88%) | 49.22 | 51.74 | 12.60M |
| 2025-02-27 | 52.13 | 50.54 | ↓$1.59 (-3.05%) | 50.51 | 52.36 | 3.52M |
| 2025-02-26 | 55.01 | 52.65 | ↓$2.36 (-4.29%) | 52.64 | 55.27 | 3.31M |
| 2025-02-25 | 52.99 | 54.42 | ↑$1.43 (2.70%) | 52.62 | 55.19 | 3.94M |
| 2025-02-24 | 52.84 | 52.93 | ↑$0.09 (0.17%) | 50.82 | 53.02 | 4.73M |
| 2025-02-21 | 53.55 | 52.76 | ↓$0.79 (-1.48%) | 51.24 | 53.65 | 5.33M |
| 2025-02-20 | 54.83 | 52.61 | ↓$2.22 (-4.05%) | 51.52 | 54.83 | 6.26M |
| 2025-02-19 | 55.40 | 54.91 | ↓$0.49 (-0.88%) | 52.97 | 58.85 | 13.11M |
| 2025-02-18 | 68.51 | 69.91 | ↑$1.40 (2.04%) | 68.35 | 70.30 | 3.21M |
| 2025-02-14 | 68.24 | 68.06 | ↓$0.18 (-0.26%) | 67.75 | 70.51 | 3.26M |
| 2025-02-13 | 66.75 | 65.30 | ↓$1.45 (-2.17%) | 65.16 | 67.00 | 1.92M |
| 2025-02-12 | 66.15 | 66.41 | ↑$0.27 (0.40%) | 65.65 | 67.47 | 1.61M |
| 2025-02-11 | 66.71 | 66.81 | ↑$0.10 (0.15%) | 65.90 | 67.86 | 1.86M |
| 2025-02-10 | 68.68 | 66.95 | ↓$1.73 (-2.52%) | 66.94 | 68.73 | 1.46M |
| 2025-02-07 | 69.05 | 68.05 | ↓$1.00 (-1.45%) | 67.82 | 69.07 | 1.26M |
| 2025-02-06 | 70.73 | 68.89 | ↓$1.84 (-2.60%) | 68.53 | 71.25 | 2.52M |
| 2025-02-05 | 71.08 | 69.94 | ↓$1.14 (-1.60%) | 69.57 | 71.13 | 2.06M |
| 2025-02-04 | 69.35 | 71.37 | ↑$2.02 (2.91%) | 69.35 | 71.83 | 2.51M |
| 2025-02-03 | 69.03 | 68.77 | ↓$0.26 (-0.38%) | 66.54 | 70.26 | 3.29M |
Create an account or log in to view more rows.
$CE finally a pullback
$CE is it time?
$CE The United States stock market is going to crash.
$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