Celanese Corporation (CE) Historical Stock Data
54.53 ↑3.32 (6.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CE is down -0.05% a day on average. There have been 15 days where Celanese Corporation closed green and 15 days where CE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 55.39 | 54.53 | ↓$0.86 (-1.55%) | 54.53 | 57.91 | 2.94M |
| 2025-05-09 | 52.39 | 51.21 | ↓$1.18 (-2.25%) | 50.71 | 53.19 | 2.40M |
| 2025-05-08 | 48.82 | 51.71 | ↑$2.89 (5.92%) | 48.76 | 52.27 | 2.97M |
| 2025-05-07 | 48.67 | 48.45 | ↓$0.22 (-0.45%) | 47.68 | 49.77 | 3.80M |
| 2025-05-06 | 47.62 | 49.05 | ↑$1.44 (3.01%) | 46.79 | 49.58 | 6.19M |
| 2025-05-05 | 45.35 | 44.77 | ↓$0.58 (-1.28%) | 44.12 | 45.55 | 6.42M |
| 2025-05-02 | 46.38 | 45.95 | ↓$0.43 (-0.93%) | 45.29 | 46.99 | 2.10M |
| 2025-05-01 | 44.55 | 45.40 | ↑$0.85 (1.91%) | 43.89 | 45.71 | 2.58M |
| 2025-04-30 | 43.48 | 44.51 | ↑$1.03 (2.37%) | 42.59 | 44.69 | 3.30M |
| 2025-04-29 | 43.93 | 44.48 | ↑$0.55 (1.25%) | 43.61 | 44.70 | 5.25M |
| 2025-04-28 | 43.84 | 43.81 | ↓$0.03 (-0.07%) | 43.27 | 45.27 | 2.79M |
| 2025-04-25 | 42.76 | 43.53 | ↑$0.77 (1.80%) | 42.50 | 43.62 | 2.32M |
| 2025-04-24 | 41.89 | 43.71 | ↑$1.82 (4.34%) | 41.42 | 44.16 | 2.18M |
| 2025-04-23 | 44.84 | 41.59 | ↓$3.25 (-7.25%) | 41.41 | 45.42 | 1.65M |
| 2025-04-22 | 39.93 | 41.56 | ↑$1.63 (4.08%) | 39.93 | 41.68 | 2.53M |
| 2025-04-21 | 39.73 | 39.31 | ↓$0.42 (-1.06%) | 38.71 | 40.00 | 2.83M |
| 2025-04-17 | 37.71 | 40.09 | ↑$2.38 (6.31%) | 37.65 | 40.16 | 2.59M |
| 2025-04-16 | 37.85 | 37.53 | ↓$0.32 (-0.85%) | 36.82 | 38.77 | 3.15M |
| 2025-04-15 | 38.90 | 37.93 | ↓$0.97 (-2.49%) | 37.90 | 39.69 | 2.61M |
| 2025-04-14 | 39.04 | 39.19 | ↑$0.15 (0.38%) | 38.32 | 40.18 | 3.74M |
| 2025-04-11 | 36.95 | 38.38 | ↑$1.43 (3.87%) | 36.30 | 38.59 | 4.05M |
| 2025-04-10 | 41.50 | 37.58 | ↓$3.92 (-9.45%) | 36.95 | 41.50 | 4.33M |
| 2025-04-09 | 36.66 | 43.90 | ↑$7.24 (19.75%) | 36.29 | 45.24 | 6.19M |
| 2025-04-08 | 42.74 | 37.49 | ↓$5.25 (-12.28%) | 36.68 | 43.18 | 5.29M |
| 2025-04-07 | 39.10 | 40.51 | ↑$1.41 (3.61%) | 36.75 | 42.87 | 5.59M |
| 2025-04-04 | 45.32 | 40.99 | ↓$4.33 (-9.55%) | 39.62 | 45.32 | 5.31M |
| 2025-04-03 | 53.71 | 47.20 | ↓$6.51 (-12.12%) | 47.10 | 53.96 | 4.21M |
| 2025-04-02 | 54.97 | 56.58 | ↑$1.61 (2.93%) | 54.78 | 56.98 | 1.80M |
| 2025-04-01 | 56.64 | 55.68 | ↓$0.96 (-1.69%) | 54.86 | 56.64 | 2.09M |
| 2025-03-31 | 56.62 | 56.77 | ↑$0.15 (0.26%) | 55.21 | 57.26 | 2.27M |
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