CE - Celanese Corp
62.03
-6.310 -10.172%
Share volume: 3,667,160
Last Updated: 04-17-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$68.34
-6.31
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $65.01 | $65.01 | $65.35 | $65.35 | $61.48 | $61.48 | $62.03 | $62.03 | 3,667,160 | $3,667,160.00 |
| 04-16-2026 | $66.66 | $66.66 | $68.77 | $68.77 | $65.94 | $65.94 | $68.34 | $68.34 | 1,923,460 | $1,923,460.00 |
| 04-15-2026 | $65.81 | $65.81 | $65.81 | $65.81 | $63.60 | $63.60 | $64.73 | $64.73 | 1,801,332 | $1,801,332.00 |
| 04-14-2026 | $67.58 | $67.58 | $67.66 | $67.66 | $63.49 | $63.49 | $65.10 | $65.10 | 2,629,357 | $2,629,357.00 |
| 04-13-2026 | $64.11 | $64.11 | $68.65 | $68.65 | $64.08 | $64.08 | $68.22 | $68.22 | 3,455,774 | $3,455,774.00 |
| 04-10-2026 | $63.24 | $63.24 | $63.64 | $63.64 | $62.00 | $62.00 | $63.13 | $63.13 | 1,562,566 | $1,562,566.00 |
| 04-09-2026 | $63.80 | $63.80 | $64.82 | $64.82 | $61.82 | $61.82 | $62.31 | $62.31 | 2,037,358 | $2,037,358.00 |
| 04-08-2026 | $61.45 | $61.45 | $63.84 | $63.84 | $58.77 | $58.77 | $63.75 | $63.75 | 2,685,345 | $2,685,345.00 |
| 04-07-2026 | $63.90 | $63.90 | $65.00 | $65.00 | $63.07 | $63.07 | $63.57 | $63.57 | 1,825,059 | $1,825,059.00 |
| 04-06-2026 | $63.06 | $63.06 | $64.34 | $64.34 | $62.00 | $62.00 | $63.79 | $63.79 | 1,407,682 | $1,407,682.00 |