CE
Celanese (CE)
NYSE
$46.80-$0.005 (-0.01%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $5.1B
    Market Cap
  • -3.53%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    +0.91%
    Low Price$43.14
    High Price$46.98
  • 3 Months
    -11.47%
    Low Price$43.14
    High Price$55.44
  • 1 Year
    -3.53%
    Low Price$35.47
    High Price$69.19
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
47.00
47.84
46.77
46.80
-0.38%
1,054,151
08/20/2026
46.51
47.60
45.82
46.98
+1.56%
1,141,154
08/19/2026
45.08
46.85
45.08
46.26
+3.61%
1,169,677
08/18/2026
45.90
46.11
44.35
44.65
-0.76%
1,422,360
08/17/2026
45.52
45.52
44.01
44.99
-1.47%
1,174,914
08/14/2026
44.69
45.86
44.33
45.66
+3.07%
1,171,181
08/13/2026
43.17
44.51
43.02
44.30
+2.29%
1,419,281
08/12/2026
45.09
45.25
43.16
43.31
-3.41%
1,228,462
08/11/2026
44.31
46.26
44.31
44.84
+0.85%
1,608,521
08/10/2026
44.34
44.56
43.60
44.46
+1.30%
1,267,870
08/07/2026
44.13
45.15
43.51
43.89
-0.14%
1,450,386
08/06/2026
43.22
45.55
42.89
43.95
+1.88%
3,443,493
08/05/2026
45.26
45.26
41.11
43.14
-4.64%
5,873,510
08/04/2026
43.86
45.53
42.64
45.24
+3.08%
3,731,030
08/04/2026
$2.45 Earnings
08/03/2026
44.22
44.78
43.62
43.89
-1.86%
2,142,352
07/31/2026
45.48
45.48
42.73
44.72
-0.20%
1,547,274
07/30/2026
45.21
45.21
44.00
44.81
+2.00%
1,615,740
07/29/2026
44.57
44.76
43.14
43.93
+0.99%
2,815,496
07/28/2026
44.63
45.45
43.39
43.50
-1.96%
2,318,307
07/28/2026
$0.03 Dividend
07/27/2026
45.77
45.77
44.33
44.37
-4.37%
1,803,547
07/24/2026
47.30
47.94
46.20
46.40
-1.94%
1,341,093
07/23/2026
48.67
49.63
46.79
47.32
-2.09%
1,488,908
07/22/2026
47.44
48.78
47.20
48.33
+4.20%
1,966,419
07/21/2026
44.45
46.97
44.25
46.38
+4.15%
1,841,452
07/20/2026
45.49
45.53
43.74
44.53
-2.49%
2,010,847
07/17/2026
45.66
46.65
45.19
45.67
-0.17%
1,874,958
07/16/2026
46.25
47.34
45.51
45.75
-3.03%
1,763,875
07/15/2026
47.40
48.23
46.59
47.18
-1.13%
1,413,603
07/14/2026
48.21
48.67
47.27
47.72
-0.35%
922,417
07/13/2026
47.66
48.91
46.94
47.89
+2.13%
1,242,370
07/10/2026
47.09
47.40
46.45
46.89
+0.60%
1,381,395
07/09/2026
47.48
47.51
46.06
46.61
-1.40%
2,129,365
07/08/2026
49.17
49.54
47.21
47.27
-2.83%
1,839,335
07/07/2026
47.37
49.00
47.01
48.65
+2.18%
2,482,554
07/06/2026
47.19
47.90
46.40
47.61
-0.08%
1,338,647
07/02/2026
45.76
47.93
45.76
47.65
+5.49%
1,621,984
07/01/2026
44.96
46.09
44.34
45.17
-1.74%
2,788,841
06/30/2026
46.38
47.35
45.22
45.97
+0.15%
2,843,916
06/29/2026
48.97
49.49
45.63
45.90
-7.06%
2,375,031
06/26/2026
47.98
49.41
47.24
49.39
+1.02%
3,254,294
06/25/2026
47.58
48.97
46.60
48.89
+1.83%
1,374,664
06/24/2026
48.01
48.22
46.58
48.01
-0.19%
1,752,863
06/23/2026
48.67
50.21
47.97
48.10
-3.22%
1,216,950
06/22/2026
50.88
50.95
49.46
49.70
-2.80%
1,174,215
06/18/2026
51.04
51.53
50.24
51.13
-0.14%
1,637,299
06/17/2026
51.83
53.16
51.17
51.20
-1.35%
1,114,375
06/16/2026
53.36
53.91
51.16
51.89
-3.42%
1,256,591
06/15/2026
53.55
53.96
52.53
53.73
+0.54%
1,111,003
06/12/2026
51.43
53.77
50.97
53.44
+3.50%
1,373,951
06/11/2026
51.07
51.98
50.51
51.64
+2.56%
1,062,410
06/10/2026
50.13
51.24
49.95
50.35
-1.06%
1,445,998
06/09/2026
49.73
51.12
48.87
50.89
+3.75%
1,563,945
06/08/2026
51.14
51.40
48.68
49.05
-3.82%
2,268,928
06/05/2026
54.56
55.39
50.47
51.00
-5.45%
1,772,445
06/04/2026
55.99
56.02
53.87
53.93
-2.72%
1,007,767
06/03/2026
55.57
56.90
54.75
55.44
+0.38%
1,523,727
06/02/2026
55.50
56.63
54.84
55.23
-0.02%
1,350,931
06/01/2026
53.50
56.75
53.15
55.24
+4.05%
3,134,144
05/29/2026
53.18
53.81
52.35
53.09
-0.26%
1,545,908
05/28/2026
52.87
54.16
52.49
53.23
+0.64%
1,393,454
05/27/2026
52.15
53.17
51.67
52.89
+1.07%
1,452,930
05/26/2026
52.97
53.28
52.03
52.33
-0.04%
1,336,863
05/22/2026
53.31
53.41
51.71
52.35
-0.96%
1,729,364
05/21/2026
53.57
53.62
51.90
52.86
-1.12%
2,305,258
05/20/2026
53.67
54.70
52.93
53.46
+0.02%
2,582,187
05/19/2026
54.96
55.48
51.95
53.45
-4.05%
2,416,310
05/18/2026
56.83
57.60
55.31
55.71
-1.85%
1,249,957
05/15/2026
57.26
57.45
55.66
56.76
-0.92%
2,070,098
05/14/2026
59.79
60.27
57.24
57.29
-4.40%
1,490,453
05/13/2026
60.21
60.96
58.99
59.93
+0.84%
2,017,527
05/12/2026
60.76
61.29
58.18
59.43
-0.13%
1,891,593
05/11/2026
58.52
60.03
57.75
59.51
+4.16%
2,233,288
05/08/2026
58.98
58.98
55.96
57.13
-2.11%
2,927,891
05/07/2026
62.13
62.52
58.33
58.36
-5.99%
3,037,537
05/06/2026
63.42
66.69
61.47
62.08
-9.98%
5,227,669
05/05/2026
68.74
70.65
68.50
68.96
+0.39%
2,174,989
05/05/2026
$0.85 Earnings
05/04/2026
69.72
70.39
67.95
68.69
-0.72%
1,955,020
05/01/2026
68.42
69.56
67.03
69.19
+2.18%
1,658,169
04/30/2026
65.54
68.44
65.10
67.71
+4.10%
1,526,907
04/29/2026
65.55
66.83
64.49
65.05
+0.68%
1,768,273
04/28/2026
65.62
66.29
63.97
64.61
-0.68%
1,832,296
04/27/2026
65.70
65.98
64.23
65.05
+0.18%
1,089,282
04/27/2026
$0.03 Dividend
04/24/2026
64.44
66.33
63.70
64.93
-0.35%
1,453,478
04/23/2026
64.93
65.20
63.09
65.16
-0.38%
3,378,503
04/22/2026
66.67
66.88
65.05
65.41
-0.44%
1,601,255
04/21/2026
64.45
65.78
63.40
65.70
+3.46%
1,906,025
04/20/2026
63.05
64.85
62.80
63.50
+2.48%
1,602,037
04/17/2026
64.94
65.28
61.41
61.96
-9.23%
3,726,476
04/16/2026
66.58
68.69
65.87
68.26
+5.58%
1,923,460
04/15/2026
65.74
65.74
63.53
64.66
-0.57%
1,801,332
04/14/2026
67.50
67.58
63.41
65.03
-4.57%
2,629,357
04/13/2026
64.04
68.57
64.01
68.14
+8.06%
3,455,752
04/10/2026
63.17
63.57
61.93
63.06
+1.32%
1,562,566
04/09/2026
63.73
64.75
61.75
62.24
-2.26%
2,037,357
04/08/2026
61.38
63.76
58.70
63.68
+0.28%
2,685,345
04/07/2026
63.83
64.93
63.00
63.50
-0.34%
1,825,059