CE - Celanese Corp
51.32
1.590 3.098%
Share volume: 3,787,890
Last Updated: 03-03-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$49.73
1.59
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $47.85 | $47.85 | $51.65 | $51.65 | $46.91 | $46.91 | $51.32 | $51.32 | 3,787,890 | $3,787,890.00 |
| 03-02-2026 | $48.51 | $48.51 | $49.82 | $49.82 | $46.64 | $46.64 | $49.73 | $49.73 | 2,640,121 | $2,640,121.00 |
| 02-27-2026 | $48.00 | $48.00 | $50.35 | $50.35 | $47.84 | $47.84 | $49.94 | $49.94 | 2,468,686 | $2,468,686.00 |
| 02-26-2026 | $49.95 | $49.95 | $49.95 | $49.95 | $47.67 | $47.67 | $49.13 | $49.13 | 2,560,532 | $2,560,532.00 |
| 02-25-2026 | $53.59 | $53.59 | $53.59 | $53.59 | $49.00 | $49.00 | $50.03 | $50.03 | 2,944,322 | $2,944,322.00 |
| 02-24-2026 | $52.85 | $52.85 | $54.49 | $54.49 | $52.59 | $52.59 | $53.09 | $53.09 | 1,617,707 | $1,617,707.00 |
| 02-23-2026 | $53.73 | $53.70 | $54.66 | $54.63 | $52.16 | $52.13 | $52.34 | $52.31 | 1,765,048 | $1,765,048.00 |
| 02-20-2026 | $54.35 | $54.35 | $56.21 | $56.21 | $53.35 | $53.35 | $54.11 | $54.11 | 2,458,747 | $2,458,747.00 |
| 02-19-2026 | $53.75 | $53.75 | $55.27 | $55.27 | $52.94 | $52.94 | $54.92 | $54.92 | 2,805,059 | $2,805,059.00 |
| 02-18-2026 | $57.70 | $57.70 | $58.13 | $58.13 | $54.23 | $54.23 | $54.86 | $54.86 | 5,227,761 | $5,227,761.00 |