CE

Celanese Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Celanese Corporation CE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.20 -2.7% 151.31 19:57:35
Open Price Low Price High Price Close Price Prev Close
153.33 150.751 156.54 151.31 155.51
more quote information »

CE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week141.72156.83135.645146.081,209,5509.596.77%
1 Month148.31156.83135.645145.751,092,6783.002.02%
3 Months145.00156.83132.26142.691,082,4236.314.35%
6 Months167.71176.50132.26149.79907,840-16.40-9.78%
1 Year168.99176.50132.26153.22805,959-17.68-10.46%
3 Years100.47176.5052.70124.21860,58650.8450.6%
5 Years83.84176.5052.70115.42865,69667.4780.47%

CE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 151.31 -4.20 -2.7% 153.33 156.54 150.751 1,042,045
May 17 2022 155.51 10.83 7.49% 152.65 156.83 151.24 1,765,356
May 16 2022 144.68 2.16 1.52% 141.84 146.495 138.82 1,321,636
May 13 2022 142.52 3.50 2.52% 140.13 143.585 140.12 1,027,796
May 12 2022 139.02 -2.51 -1.77% 140.56 140.56 135.645 942,063
May 11 2022 141.53 0.67 0.48% 141.72 145.3094 141.045 990,901
May 10 2022 140.86 -2.06 -1.44% 144.49 146.165 140.13 1,691,921
May 09 2022 142.92 -6.07 -4.07% 146.03 148.383 142.71 1,724,499
May 06 2022 148.99 -2.56 -1.69% 151.08 151.24 147.045 1,238,273
May 05 2022 151.55 -4.53 -2.9% 155.10 155.72 149.18 759,452
May 04 2022 156.08 5.74 3.82% 151.45 156.47 150.12 930,941
May 03 2022 150.34 4.39 3.01% 146.69 150.67 146.045 881,315
May 02 2022 145.95 -0.99 -0.67% 147.33 148.96 142.76 1,221,522
Apr 29 2022 146.94 4.01 2.81% 148.81 153.98 146.31 1,768,963
Apr 28 2022 142.93 2.86 2.04% 140.62 143.77 138.68 1,408,883
Apr 27 2022 140.07 0.83 0.6% 139.80 142.28 138.47 969,941
Apr 26 2022 139.24 -2.67 -1.88% 141.48 143.62 139.24 498,324
Apr 25 2022 141.91 -0.80 -0.56% 141.05 142.32 136.89 713,159
Apr 22 2022 142.71 -5.33 -3.6% 147.04 147.10 142.66 486,416
Apr 21 2022 148.04 -0.30 -0.2% 150.00 151.92 147.63 547,405
Apr 20 2022 148.34 0.95 0.64% 148.31 150.00 147.925 964,801
Apr 19 2022 147.39 2.07 1.42% 145.25 148.04 144.69 792,454
See More Historical Prices »


Your Recent History
NYSE
CE
Celanese
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.