Celanese Corporation
44.45USD
-0.0800 (-0.18%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 44.53 | 2,522,400 |
| Fr 09/04/26 | 44.67 | 1,227,100 |
| Th 09/03/26 | 45.20 | 1,224,600 |
| We 09/02/26 | 46.66 | 2,394,500 |
| Tu 09/01/26 | 44.13 | 1,366,336 |
| Mo 08/31/26 | 45.48 | 1,725,433 |
| Fr 08/28/26 | 45.00 | 1,215,485 |
| Th 08/27/26 | 44.87 | 1,004,535 |
| We 08/26/26 | 44.70 | 908,504 |
| Tu 08/25/26 | 44.52 | 1,026,238 |
| Mo 08/24/26 | 45.26 | 1,338,170 |
| Fr 08/21/26 | 46.80 | 1,053,900 |
| Th 08/20/26 | 46.98 | 1,140,900 |
| We 08/19/26 | 46.26 | 1,169,700 |
| Tu 08/18/26 | 44.65 | 1,422,400 |
| Mo 08/17/26 | 44.99 | 1,174,900 |
| Fr 08/14/26 | 45.66 | 1,171,100 |
| Th 08/13/26 | 44.30 | 1,419,300 |
| We 08/12/26 | 43.31 | 1,226,900 |
| Tu 08/11/26 | 44.84 | 1,608,300 |
| Mo 08/10/26 | 44.46 | 1,267,700 |
| Fr 08/07/26 | 43.89 | 1,450,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 43.95 | 3,443,400 |
| We 08/05/26 | 43.14 | 5,883,700 |
| Tu 08/04/26 | 45.24 | 3,731,200 |
| Mo 08/03/26 | 43.89 | 2,142,100 |
| Fr 07/31/26 | 44.72 | 1,547,300 |
| Th 07/30/26 | 44.81 | 1,615,700 |
| We 07/29/26 | 43.93 | 2,815,800 |
| Tu 07/28/26 | 43.50 | 2,318,200 |
| Mo 07/27/26 | 44.40 | 1,803,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 48.68 | 2,482,600 |
| Mo 07/06/26 | 47.64 | 1,338,600 |
| Th 07/02/26 | 47.68 | 1,621,700 |
| We 07/01/26 | 45.20 | 2,792,000 |
| Tu 06/30/26 | 46.00 | 2,843,900 |
| Mo 06/29/26 | 45.93 | 2,375,000 |
| Fr 06/26/26 | 49.42 | 3,254,400 |
| Th 06/25/26 | 48.92 | 1,374,700 |
| We 06/24/26 | 48.04 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 55.48 | 1,526,100 |
| Tu 06/02/26 | 55.27 | 1,350,900 |
| Mo 06/01/26 | 55.28 | 3,134,200 |
| Fr 05/29/26 | 53.13 | 1,545,900 |
| Th 05/28/26 | 53.27 | 1,393,400 |
| We 05/27/26 | 52.93 | 1,452,700 |
| Tu 05/26/26 | 52.37 | 1,336,900 |
| Fr 05/22/26 | 52.39 | 1,729,300 |
| Th 05/21/26 | 52.90 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 69.24 | 1,658,200 |
| Th 04/30/26 | 67.76 | 1,526,900 |
| We 04/29/26 | 65.09 | 1,768,300 |
| Tu 04/28/26 | 64.65 | 1,832,300 |
| Mo 04/27/26 | 65.09 | 1,089,100 |
| Fr 04/24/26 | 65.00 | 1,453,500 |
| Th 04/23/26 | 65.23 | 3,378,500 |
| We 04/22/26 | 65.48 | 1,601,200 |
| Tu 04/21/26 | 65.77 | 1,912,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 65.77 | 3,747,300 |
| Mo 03/30/26 | 64.25 | 3,536,100 |
| Fr 03/27/26 | 63.41 | 1,767,700 |
| Th 03/26/26 | 61.54 | 1,868,200 |
| We 03/25/26 | 62.66 | 1,467,400 |
| Tu 03/24/26 | 60.80 | 2,406,600 |
| Mo 03/23/26 | 56.13 | 2,707,800 |
| Fr 03/20/26 | 56.95 | 2,746,800 |
| Th 03/19/26 | 60.33 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 49.94 | 2,468,700 |
| Th 02/26/26 | 49.13 | 2,560,500 |
| We 02/25/26 | 50.03 | 2,944,200 |
| Tu 02/24/26 | 53.09 | 1,617,600 |
| Mo 02/23/26 | 52.34 | 1,765,000 |
| Fr 02/20/26 | 54.11 | 2,458,700 |
| Th 02/19/26 | 54.92 | 2,804,900 |
| We 02/18/26 | 54.86 | 5,227,600 |
| Tu 02/17/26 | 55.74 | 4,853,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 46.86 | 1,479,300 |
| Mo 01/26/26 | 47.53 | 1,491,800 |
| Fr 01/23/26 | 47.52 | 1,361,200 |
| Th 01/22/26 | 47.98 | 2,542,700 |
| We 01/21/26 | 48.12 | 3,127,700 |
| Tu 01/20/26 | 44.23 | 2,074,700 |
| Fr 01/16/26 | 46.94 | 2,328,700 |
| Th 01/15/26 | 47.14 | 2,209,800 |
| We 01/14/26 | 46.96 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 41.91 | 1,330,300 |
| Mo 12/22/25 | 42.72 | 1,095,400 |
| Fr 12/19/25 | 42.29 | 2,377,900 |
| Th 12/18/25 | 42.91 | 2,799,600 |
| We 12/17/25 | 41.57 | 2,978,500 |
| Tu 12/16/25 | 40.95 | 1,221,500 |
| Mo 12/15/25 | 42.49 | 1,718,800 |
| Fr 12/12/25 | 43.50 | 2,584,200 |
| Th 12/11/25 | 42.79 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 35.53 | 1,897,200 |
| We 11/19/25 | 36.15 | 1,810,800 |
| Tu 11/18/25 | 36.36 | 2,304,300 |
| Mo 11/17/25 | 36.93 | 2,056,400 |
| Fr 11/14/25 | 38.94 | 1,511,300 |
| Th 11/13/25 | 39.97 | 2,138,400 |
| We 11/12/25 | 39.12 | 2,422,600 |
| Tu 11/11/25 | 41.40 | 2,258,700 |
| Mo 11/10/25 | 41.29 | 3,963,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 41.61 | 1,160,400 |
| Mo 10/20/25 | 41.04 | 1,704,300 |
| Fr 10/17/25 | 40.19 | 1,697,200 |
| Th 10/16/25 | 39.98 | 1,298,200 |
| We 10/15/25 | 40.19 | 1,475,000 |
| Tu 10/14/25 | 40.82 | 1,069,900 |
| Mo 10/13/25 | 40.16 | 1,343,000 |
| Fr 10/10/25 | 39.29 | 2,509,500 |
| Th 10/09/25 | 42.21 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 44.25 | 2,567,400 |
| Th 09/18/25 | 45.48 | 1,878,900 |
| We 09/17/25 | 45.11 | 2,195,400 |
| Tu 09/16/25 | 45.42 | 1,933,900 |
| Mo 09/15/25 | 44.78 | 1,352,600 |
| Fr 09/12/25 | 45.60 | 1,014,000 |
| Th 09/11/25 | 46.87 | 1,728,700 |
| We 09/10/25 | 44.22 | 1,933,800 |
| Tu 09/09/25 | 44.68 | 2,473,800 |
| Fr 07/24/26 | 46.43 | 1,341,100 |
| Th 07/23/26 | 47.35 | 1,488,900 |
| We 07/22/26 | 48.36 | 1,966,200 |
| Tu 07/21/26 | 46.41 | 1,841,500 |
| Mo 07/20/26 | 44.56 | 2,010,800 |
| Fr 07/17/26 | 45.70 | 1,875,000 |
| Th 07/16/26 | 45.78 | 1,763,900 |
| We 07/15/26 | 47.21 | 1,413,600 |
| Tu 07/14/26 | 47.75 | 922,300 |
| Mo 07/13/26 | 47.92 | 1,242,200 |
| Fr 07/10/26 | 46.92 | 1,381,400 |
| Th 07/09/26 | 46.64 | 2,129,300 |
| We 07/08/26 | 47.30 | 1,839,100 |
| 1,752,900 |
| Tu 06/23/26 | 48.13 | 1,216,900 |
| Mo 06/22/26 | 49.73 | 1,174,200 |
| Th 06/18/26 | 51.16 | 1,637,300 |
| We 06/17/26 | 51.23 | 1,114,400 |
| Tu 06/16/26 | 51.93 | 1,256,500 |
| Mo 06/15/26 | 53.77 | 1,111,000 |
| Fr 06/12/26 | 53.48 | 1,373,900 |
| Th 06/11/26 | 51.67 | 1,062,400 |
| We 06/10/26 | 50.38 | 1,445,900 |
| Tu 06/09/26 | 50.92 | 1,563,900 |
| Mo 06/08/26 | 49.08 | 2,268,600 |
| Fr 06/05/26 | 51.03 | 1,772,400 |
| Th 06/04/26 | 53.97 | 1,007,800 |
| 2,305,300 |
| We 05/20/26 | 53.50 | 2,582,200 |
| Tu 05/19/26 | 53.49 | 2,416,300 |
| Mo 05/18/26 | 55.75 | 1,250,000 |
| Fr 05/15/26 | 56.80 | 2,070,100 |
| Th 05/14/26 | 57.33 | 1,490,300 |
| We 05/13/26 | 59.97 | 2,017,500 |
| Tu 05/12/26 | 59.47 | 1,891,200 |
| Mo 05/11/26 | 59.55 | 2,233,300 |
| Fr 05/08/26 | 57.17 | 2,927,900 |
| Th 05/07/26 | 58.40 | 3,037,500 |
| We 05/06/26 | 62.12 | 5,227,700 |
| Tu 05/05/26 | 69.01 | 2,174,900 |
| Mo 05/04/26 | 68.74 | 1,955,000 |
| Mo 04/20/26 | 63.57 | 1,601,900 |
| Fr 04/17/26 | 62.03 | 3,726,400 |
| Th 04/16/26 | 68.34 | 1,923,500 |
| We 04/15/26 | 64.73 | 1,801,300 |
| Tu 04/14/26 | 65.10 | 2,629,300 |
| Mo 04/13/26 | 68.22 | 3,455,800 |
| Fr 04/10/26 | 63.13 | 1,562,600 |
| Th 04/09/26 | 62.31 | 2,037,300 |
| We 04/08/26 | 63.75 | 2,685,300 |
| Tu 04/07/26 | 63.57 | 1,825,100 |
| Mo 04/06/26 | 63.79 | 1,407,700 |
| Th 04/02/26 | 64.06 | 3,037,000 |
| We 04/01/26 | 63.55 | 2,972,000 |
| 2,221,900 |
| We 03/18/26 | 59.89 | 2,414,700 |
| Tu 03/17/26 | 60.18 | 3,222,400 |
| Mo 03/16/26 | 56.07 | 2,513,300 |
| Fr 03/13/26 | 57.74 | 3,141,700 |
| Th 03/12/26 | 59.60 | 6,723,900 |
| We 03/11/26 | 51.94 | 1,733,900 |
| Tu 03/10/26 | 50.67 | 2,218,700 |
| Mo 03/09/26 | 51.45 | 3,257,600 |
| Fr 03/06/26 | 49.32 | 2,565,400 |
| Th 03/05/26 | 52.55 | 4,872,600 |
| We 03/04/26 | 51.15 | 1,874,300 |
| Tu 03/03/26 | 51.32 | 3,789,200 |
| Mo 03/02/26 | 49.73 | 2,639,900 |
| Fr 02/13/26 | 58.85 | 1,700,200 |
| Th 02/12/26 | 58.82 | 3,948,600 |
| We 02/11/26 | 60.56 | 3,162,600 |
| Tu 02/10/26 | 58.32 | 2,750,100 |
| Mo 02/09/26 | 55.03 | 2,175,300 |
| Fr 02/06/26 | 54.88 | 2,114,800 |
| Th 02/05/26 | 52.06 | 2,890,300 |
| We 02/04/26 | 52.81 | 4,465,600 |
| Tu 02/03/26 | 48.04 | 2,497,400 |
| Mo 02/02/26 | 45.87 | 1,462,700 |
| Fr 01/30/26 | 44.44 | 2,007,900 |
| Th 01/29/26 | 45.44 | 1,703,200 |
| We 01/28/26 | 46.17 | 1,313,800 |
| 3,342,800 |
| Tu 01/13/26 | 45.88 | 2,019,700 |
| Mo 01/12/26 | 45.64 | 2,106,000 |
| Fr 01/09/26 | 45.57 | 2,999,200 |
| Th 01/08/26 | 43.98 | 3,093,000 |
| We 01/07/26 | 42.70 | 1,783,900 |
| Tu 01/06/26 | 44.49 | 1,644,500 |
| Mo 01/05/26 | 42.58 | 1,578,900 |
| Fr 01/02/26 | 42.16 | 1,159,200 |
| We 12/31/25 | 42.28 | 1,040,700 |
| Tu 12/30/25 | 42.80 | 1,092,200 |
| Mo 12/29/25 | 42.89 | 1,660,200 |
| Fr 12/26/25 | 42.85 | 1,129,500 |
| We 12/24/25 | 42.17 | 541,200 |
| 2,084,000 |
| We 12/10/25 | 43.26 | 2,197,000 |
| Tu 12/09/25 | 40.20 | 1,392,900 |
| Mo 12/08/25 | 40.03 | 3,161,400 |
| Fr 12/05/25 | 40.63 | 1,880,400 |
| Th 12/04/25 | 39.84 | 1,570,300 |
| We 12/03/25 | 41.84 | 1,766,800 |
| Tu 12/02/25 | 41.57 | 2,310,200 |
| Mo 12/01/25 | 41.83 | 3,630,400 |
| Fr 11/28/25 | 41.65 | 951,200 |
| We 11/26/25 | 40.48 | 1,683,000 |
| Tu 11/25/25 | 39.46 | 2,423,100 |
| Mo 11/24/25 | 38.75 | 2,315,400 |
| Fr 11/21/25 | 37.93 | 2,298,300 |
| Fr 11/07/25 | 41.30 | 5,374,200 |
| Th 11/06/25 | 36.11 | 4,091,200 |
| We 11/05/25 | 36.94 | 2,334,100 |
| Tu 11/04/25 | 37.34 | 2,867,100 |
| Mo 11/03/25 | 37.06 | 3,980,700 |
| Fr 10/31/25 | 38.44 | 3,161,100 |
| Th 10/30/25 | 38.00 | 2,784,600 |
| We 10/29/25 | 40.12 | 2,297,300 |
| Tu 10/28/25 | 41.20 | 1,476,200 |
| Mo 10/27/25 | 43.84 | 1,888,300 |
| Fr 10/24/25 | 42.21 | 817,600 |
| Th 10/23/25 | 42.35 | 1,560,500 |
| We 10/22/25 | 40.44 | 1,165,100 |
| 1,138,600 |
| We 10/08/25 | 42.63 | 1,427,900 |
| Tu 10/07/25 | 42.61 | 1,676,600 |
| Mo 10/06/25 | 44.29 | 1,481,900 |
| Fr 10/03/25 | 45.14 | 1,727,900 |
| Th 10/02/25 | 45.31 | 2,359,900 |
| We 10/01/25 | 42.35 | 1,402,100 |
| Tu 09/30/25 | 42.08 | 1,683,000 |
| Mo 09/29/25 | 40.84 | 1,625,800 |
| Fr 09/26/25 | 40.78 | 2,383,400 |
| Th 09/25/25 | 39.94 | 2,316,700 |
| We 09/24/25 | 42.38 | 1,528,900 |
| Tu 09/23/25 | 42.60 | 2,401,900 |
| Mo 09/22/25 | 43.69 | 3,055,400 |
| Mo 09/08/25 | 46.52 | 2,091,100 |