Celanese Corporation Celanese Corporation Common Stockのデータ

Celanese Corporation Celanese Corporation Common Stockの基本情報

名前 Celanese Corporation Celanese Corporation Common Stock
ティッカー CE
United States
上場年 2005.0
セクター Basic Industries

Celanese Corporation Celanese Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 134.67 131.0 133.55 131.12 690600.0 131.12
2021-02-12 132.74 130.55 130.55 132.73 696800.0 132.73
2021-02-11 131.26 128.49 129.73 130.47 850700.0 130.47
2021-02-10 130.66 128.36 130.3 129.15 783400.0 129.15
2021-02-09 130.54 129.06 129.71 129.38 631300.0 129.38
2021-02-08 130.28 127.5 127.68 130.04 680700.0 130.04
2021-02-05 128.82 126.31 127.37 127.32 682900.0 126.64
2021-02-04 127.75 125.39 126.42 126.06 981300.0 125.39
2021-02-03 127.17 124.43 124.53 126.25 1224300.0 125.58
2021-02-02 125.74 122.03 124.29 125.02 1281200.0 124.35
2021-02-01 124.67 120.93 123.64 122.67 1330000.0 122.01
2021-01-29 123.62 115.42 117.0 122.15 1912500.0 121.5
2021-01-28 123.94 119.85 120.71 121.68 1373800.0 121.03
2021-01-27 123.79 119.06 123.33 119.37 1515300.0 118.73
2021-01-26 130.78 125.37 129.88 125.65 777100.0 124.98
2021-01-25 131.29 126.91 130.59 128.38 902000.0 127.69
2021-01-22 132.0 130.0 131.15 131.4 623300.0 130.7
2021-01-21 134.13 131.25 132.84 132.33 847500.0 131.62
2021-01-20 133.59 130.89 133.59 132.37 633100.0 131.66
2021-01-19 136.03 132.45 135.02 132.54 694700.0 131.83
2021-01-15 136.69 133.35 136.26 134.08 759000.0 133.36
2021-01-14 139.14 136.82 137.45 137.57 567200.0 136.84
2021-01-13 139.72 136.19 138.66 136.8 732200.0 136.07
2021-01-12 139.03 135.91 136.99 138.75 834400.0 138.01
2021-01-11 137.72 134.28 135.02 136.99 837500.0 136.26
2021-01-08 139.65 135.34 139.42 136.82 582700.0 136.09
2021-01-07 139.89 136.96 137.97 139.42 809800.0 138.68
2021-01-06 140.09 133.38 133.67 136.55 1407700.0 135.82
2021-01-05 131.85 127.13 127.3 131.6 1815200.0 130.9
2021-01-04 130.86 125.86 130.86 125.93 753800.0 125.26
2020-12-31 130.93 128.52 129.82 129.94 424700.0 129.25
2020-12-30 130.12 127.54 127.54 129.6 690700.0 128.91
2020-12-29 129.07 126.21 128.46 127.51 435900.0 126.83
2020-12-28 130.9 127.73 130.65 127.77 518700.0 127.09
2020-12-24 130.4 128.49 128.81 129.85 195700.0 129.16
2020-12-23 132.11 129.36 130.98 129.39 574100.0 128.7
2020-12-22 131.23 129.99 131.23 130.21 557700.0 129.51
2020-12-21 130.94 128.77 129.59 130.76 524600.0 130.06
2020-12-18 132.25 129.59 130.75 131.76 1946700.0 131.06
2020-12-17 131.63 129.53 131.15 130.96 757500.0 130.26
2020-12-16 132.23 129.79 131.62 130.02 664800.0 129.33
2020-12-15 131.34 128.98 130.51 131.01 703100.0 130.31
2020-12-14 133.19 128.89 132.33 128.99 798000.0 128.3
2020-12-11 131.23 128.54 129.94 131.0 846200.0 130.3
2020-12-10 131.47 129.59 130.28 130.97 1190100.0 130.27
2020-12-09 132.63 129.23 131.69 130.55 1038900.0 129.85
2020-12-08 130.71 128.99 129.2 130.55 525600.0 129.85
2020-12-07 132.56 129.55 132.19 129.78 710200.0 129.09
2020-12-04 133.54 130.51 130.7 132.64 1634100.0 131.93
2020-12-03 131.49 129.27 131.13 129.7 847800.0 129.01
2020-12-02 131.34 128.86 130.01 130.65 1153100.0 129.95
2020-12-01 133.18 129.97 131.79 130.32 993800.0 129.62
2020-11-30 132.88 129.09 131.9 129.33 1864400.0 128.64
2020-11-27 134.18 132.84 133.84 133.68 429600.0 132.97
2020-11-25 136.48 132.91 136.48 133.01 938300.0 132.3
2020-11-24 138.31 135.86 136.46 137.44 976000.0 136.71
2020-11-23 135.34 133.26 133.26 134.39 688800.0 133.67
2020-11-20 134.44 131.53 133.09 131.91 1117000.0 131.21
2020-11-19 134.36 129.0 131.93 133.55 1074500.0 132.84
2020-11-18 135.74 131.93 132.91 133.21 1228000.0 132.5
2020-11-17 132.53 129.71 131.14 132.41 933400.0 131.7
2020-11-16 132.96 130.18 130.43 132.81 885200.0 132.1
2020-11-13 128.52 125.04 125.38 128.41 856000.0 127.72
2020-11-12 128.0 123.27 127.26 124.42 819500.0 123.76
2020-11-11 128.88 126.51 127.99 128.2 1089800.0 127.52
2020-11-10 129.87 126.45 126.51 127.88 987700.0 127.2
2020-11-09 133.95 124.56 127.1 126.25 1012100.0 125.58
2020-11-06 121.34 119.15 120.51 119.69 619800.0 119.05
2020-11-05 121.31 116.42 116.78 119.67 780100.0 119.03
2020-11-04 118.39 115.08 117.66 115.17 668400.0 114.55
2020-11-03 119.51 117.64 119.51 118.62 631500.0 117.99
2020-11-02 118.26 114.92 115.46 117.5 1161100.0 116.87
2020-10-30 113.88 111.37 112.95 113.51 752900.0 112.9
2020-10-29 114.88 110.49 110.71 113.79 741700.0 113.18
2020-10-28 112.98 109.14 109.23 111.51 872300.0 110.91
2020-10-27 115.67 111.96 114.55 112.11 741000.0 111.51
2020-10-26 117.47 113.79 117.0 115.5 974000.0 114.88
2020-10-23 120.29 118.68 119.24 120.18 1085100.0 118.92
2020-10-22 118.45 116.28 116.91 118.07 472300.0 116.83
2020-10-21 118.43 115.91 116.76 116.2 594300.0 114.98
2020-10-20 119.59 117.36 118.68 117.36 451300.0 116.13
2020-10-19 121.76 117.31 120.22 117.7 726900.0 116.47
2020-10-16 120.67 119.3 120.01 120.1 723500.0 118.84
2020-10-15 119.51 115.17 116.9 119.5 538700.0 118.25
2020-10-14 119.0 116.67 116.67 118.5 505900.0 117.26
2020-10-13 117.09 114.94 116.45 116.37 638000.0 115.15
2020-10-12 118.55 116.79 118.55 117.29 704000.0 116.06
2020-10-09 120.0 117.18 119.19 117.84 791300.0 116.61
2020-10-08 118.12 116.03 117.21 117.95 516800.0 116.71
2020-10-07 117.13 113.95 114.77 116.46 778600.0 115.24
2020-10-06 114.86 111.09 111.7 111.17 874600.0 110.01
2020-10-05 111.82 109.11 109.2 110.7 859600.0 109.54
2020-10-02 109.31 103.3 104.31 108.25 775200.0 107.12
2020-10-01 109.54 105.59 108.19 106.04 733700.0 104.93
2020-09-30 109.32 107.15 107.61 107.45 727600.0 106.32
2020-09-29 109.22 106.48 108.49 106.88 476300.0 105.76
2020-09-28 109.94 107.58 108.04 108.6 718900.0 107.46
2020-09-25 106.49 104.1 104.45 106.14 478600.0 105.03
2020-09-24 107.23 104.12 106.0 105.46 599300.0 104.36
2020-09-23 109.55 105.9 108.87 106.05 845800.0 104.94
2020-09-22 110.87 108.14 110.13 109.16 603400.0 108.02
2020-09-21 111.48 108.36 110.92 109.54 908600.0 108.39
2020-09-18 114.69 112.75 113.31 113.82 1290000.0 112.63
2020-09-17 115.03 111.21 112.26 114.22 1082900.0 113.02
2020-09-16 114.32 110.61 111.0 113.44 1097100.0 112.25
2020-09-15 110.98 109.4 109.73 110.33 514300.0 109.17
2020-09-14 109.87 107.16 107.42 109.41 663900.0 108.26
2020-09-11 107.33 105.16 105.92 106.58 551300.0 105.46
2020-09-10 107.13 105.05 106.58 105.1 612200.0 104.0
2020-09-09 107.11 104.72 104.72 106.44 693500.0 105.33
2020-09-08 104.95 102.72 104.43 104.16 1118900.0 103.07
2020-09-04 106.3 103.99 104.98 106.18 1403800.0 105.07
2020-09-03 107.1 102.55 107.1 103.74 1041700.0 102.65
2020-09-02 106.44 104.58 105.3 106.17 1314900.0 105.06
2020-09-01 105.19 100.02 100.66 105.17 917100.0 104.07
2020-08-31 103.73 101.07 103.73 101.15 927200.0 100.09
2020-08-28 104.13 102.12 103.23 103.94 357000.0 102.85
2020-08-27 103.59 101.86 103.35 102.97 473900.0 101.89
2020-08-26 103.53 101.24 102.02 102.79 543300.0 101.71
2020-08-25 104.45 101.57 103.27 102.17 682700.0 101.1
2020-08-24 103.19 100.32 100.68 103.06 592500.0 101.98
2020-08-21 100.29 98.83 99.55 99.81 574800.0 98.76
2020-08-20 100.42 98.61 99.08 99.96 549800.0 98.91
2020-08-19 101.51 99.67 100.34 100.26 379500.0 99.21
2020-08-18 101.38 100.23 100.87 100.32 510700.0 99.27
2020-08-17 102.8 99.18 102.14 100.76 459600.0 99.7
2020-08-14 102.25 100.05 100.13 101.48 444500.0 100.42
2020-08-13 102.29 100.68 101.13 101.04 531100.0 99.98
2020-08-12 104.43 101.75 104.18 102.0 1022400.0 100.93
2020-08-11 107.03 102.99 104.61 103.0 1050200.0 101.92
2020-08-10 103.17 100.83 101.05 103.15 629300.0 102.07
2020-08-07 101.09 98.0 98.0 100.98 817500.0 99.92
2020-08-06 99.59 97.75 98.32 98.97 908300.0 97.93
2020-08-05 100.59 98.38 98.39 99.24 1016200.0 98.2
2020-08-04 98.22 94.93 96.16 97.49 1145400.0 96.47
2020-08-03 97.52 95.15 97.14 96.48 1120200.0 95.47
2020-07-31 98.76 95.2 97.97 97.2 1062000.0 96.18
2020-07-30 97.91 95.68 97.7 97.59 1212400.0 96.57
2020-07-29 97.81 93.36 94.32 97.16 1760400.0 96.14
2020-07-28 95.53 92.44 94.48 93.23 1260600.0 92.25
2020-07-27 95.21 92.32 92.88 95.2 981800.0 94.2
2020-07-24 93.8 92.11 93.5 92.43 846200.0 91.46
2020-07-23 94.83 92.64 93.42 94.15 794600.0 92.55
2020-07-22 93.78 92.48 93.24 93.67 724700.0 92.08
2020-07-21 94.4 92.34 92.61 93.63 878500.0 92.04
2020-07-20 95.47 91.13 91.63 91.79 1226400.0 90.23
2020-07-17 91.95 89.47 90.99 89.53 657700.0 88.01
2020-07-16 92.34 90.02 91.43 90.59 1197100.0 89.05
2020-07-15 92.57 90.28 90.66 91.9 641400.0 90.34
2020-07-14 89.0 86.78 87.13 88.84 720200.0 87.33
2020-07-13 88.58 86.94 87.66 87.09 752600.0 85.61
2020-07-10 86.87 83.99 84.54 86.45 566200.0 84.98
2020-07-09 85.93 83.09 85.63 84.07 611800.0 82.64
2020-07-08 88.03 84.87 87.64 85.75 664900.0 84.29
2020-07-07 89.0 87.32 88.76 87.99 701000.0 86.5
2020-07-06 90.41 88.19 89.98 89.86 826100.0 88.33
2020-07-02 89.78 87.31 87.31 88.47 885200.0 86.97
2020-07-01 87.56 84.97 87.04 85.73 956300.0 84.27
2020-06-30 86.91 84.25 84.67 86.34 833900.0 84.87
2020-06-29 85.94 83.18 83.77 85.39 614100.0 83.94
2020-06-26 84.83 82.55 84.83 82.78 922700.0 81.37
2020-06-25 85.21 81.63 82.47 85.1 771000.0 83.65
2020-06-24 84.65 82.24 84.65 82.96 1064400.0 81.55
2020-06-23 87.88 85.34 87.88 85.87 866000.0 84.41
2020-06-22 87.56 84.86 86.75 86.37 1182900.0 84.9
2020-06-19 90.45 85.36 90.08 86.72 1863500.0 85.25
2020-06-18 89.08 87.4 88.52 88.14 665700.0 86.64
2020-06-17 90.69 88.47 90.63 89.06 810800.0 87.55
2020-06-16 94.46 89.24 93.06 89.9 1074700.0 88.37
2020-06-15 89.8 84.15 85.14 88.99 1013100.0 87.48
2020-06-12 90.5 85.82 89.59 88.52 751000.0 87.02
2020-06-11 90.9 85.03 89.81 85.56 994100.0 84.11
2020-06-10 97.84 94.43 97.09 94.57 831000.0 92.96
2020-06-09 97.75 95.29 97.4 97.0 678800.0 95.35
2020-06-08 99.06 97.22 97.61 98.73 750700.0 97.05
2020-06-05 102.11 97.3 101.01 97.72 1088200.0 96.06
2020-06-04 96.4 93.46 94.95 96.39 692200.0 94.75
2020-06-03 96.75 93.95 94.23 95.83 609500.0 94.2
2020-06-02 92.71 89.38 89.38 92.63 1010600.0 91.06
2020-06-01 90.82 88.91 90.37 89.34 1037900.0 87.82
2020-05-29 90.9 88.09 90.9 89.91 2508900.0 88.38
2020-05-28 95.38 91.7 95.38 92.34 851300.0 90.77
2020-05-27 96.02 92.81 93.54 94.1 1462700.0 92.5
2020-05-26 91.49 88.43 88.56 91.37 902800.0 89.82
2020-05-22 86.23 84.24 85.99 85.48 847200.0 84.03
2020-05-21 86.77 84.12 85.6 86.12 947800.0 84.66
2020-05-20 86.79 85.25 85.37 86.1 1154000.0 84.64
2020-05-19 84.73 82.0 83.53 83.88 885500.0 82.45
2020-05-18 85.16 79.85 79.85 84.31 1003500.0 82.88
2020-05-15 78.41 75.59 75.71 76.67 2725000.0 75.37
2020-05-14 76.17 69.69 72.23 76.13 1130800.0 74.84
2020-05-13 77.22 73.16 77.15 73.87 674800.0 72.62
2020-05-12 81.96 77.8 80.46 77.85 605800.0 76.53
2020-05-11 80.98 79.26 80.71 80.01 653000.0 78.65
2020-05-08 83.38 81.64 82.0 82.72 591600.0 81.31
2020-05-07 80.96 78.48 78.48 80.35 862600.0 78.98
2020-05-06 79.5 77.27 79.13 77.58 542200.0 76.26
2020-05-05 81.41 77.83 79.23 78.01 677900.0 76.68
2020-05-04 78.3 76.31 78.26 77.84 853600.0 76.52
2020-05-01 81.29 78.93 81.29 79.31 898900.0 77.96
2020-04-30 84.89 82.28 84.3 83.07 878600.0 81.66
2020-04-29 87.05 81.09 81.09 86.34 910300.0 84.87
2020-04-28 86.91 79.55 84.45 81.94 1766600.0 80.55
2020-04-27 83.41 78.47 78.51 82.61 1147000.0 81.21
2020-04-24 79.39 77.16 78.8 78.79 1363700.0 77.45
2020-04-23 79.32 76.02 76.02 78.02 570900.0 76.09
2020-04-22 76.71 73.6 75.65 75.5 572500.0 73.63
2020-04-21 75.1 72.88 73.79 73.46 509500.0 71.64
2020-04-20 78.24 74.8 76.85 76.02 742600.0 74.13
2020-04-17 78.99 74.54 74.95 78.16 1106200.0 76.22
2020-04-16 78.21 71.42 75.49 72.26 1575400.0 70.47
2020-04-15 77.58 74.53 77.34 75.18 907900.0 73.32
2020-04-14 84.03 80.41 83.78 81.31 1099800.0 79.29
2020-04-13 83.82 80.38 83.07 82.1 815500.0 80.06
2020-04-09 86.9 81.15 81.85 83.91 1096700.0 81.83
2020-04-08 82.48 76.14 76.81 81.98 1116900.0 79.95
2020-04-07 78.0 74.49 76.07 75.84 1174900.0 73.96
2020-04-06 73.49 70.56 70.79 72.47 1177400.0 70.67
2020-04-03 71.43 66.98 68.34 67.1 1110200.0 65.44
2020-04-02 72.21 66.53 68.15 68.6 1593700.0 66.9
2020-04-01 71.24 67.51 69.91 68.05 1117100.0 66.36
2020-03-31 75.22 72.06 74.05 73.39 1006400.0 71.57
2020-03-30 74.93 69.67 72.61 74.1 853000.0 72.26
2020-03-27 72.78 70.33 72.16 71.27 826300.0 69.5
2020-03-26 75.88 70.0 73.0 75.53 1575000.0 73.66
2020-03-25 75.65 65.59 67.36 72.87 1440400.0 71.06
2020-03-24 69.3 65.13 67.15 66.91 1476100.0 65.25
2020-03-23 65.32 60.33 64.31 62.2 1517800.0 60.66
2020-03-20 69.39 62.02 65.04 64.73 1807300.0 63.12
2020-03-19 72.29 56.46 58.2 63.83 1863500.0 62.25
2020-03-18 65.42 52.7 64.83 59.12 1365600.0 57.65
2020-03-17 70.66 64.44 68.14 70.43 1788100.0 68.68
2020-03-16 74.21 66.12 70.45 66.13 1129500.0 64.49
2020-03-13 79.51 72.35 78.1 78.41 1574800.0 76.47
2020-03-12 77.67 70.27 75.24 73.27 1971000.0 71.45
2020-03-11 83.81 78.33 83.59 80.67 1768800.0 78.67
2020-03-10 86.33 80.19 83.3 86.26 1297200.0 84.12
2020-03-09 91.0 78.42 85.85 79.42 1155600.0 77.45
2020-03-06 95.03 90.74 91.53 92.25 1365600.0 89.96
2020-03-05 95.71 93.35 94.49 94.75 915000.0 92.4
2020-03-04 98.1 92.92 96.36 97.88 1091200.0 95.45
2020-03-03 97.54 92.92 95.99 94.65 1216300.0 92.3
2020-03-02 96.6 92.72 94.09 96.37 1434700.0 93.98
2020-02-28 94.0 88.07 88.78 93.74 2435400.0 91.42
2020-02-27 96.3 91.71 94.41 91.73 1169900.0 89.46
2020-02-26 99.97 96.86 98.83 96.87 1691800.0 94.47
2020-02-25 104.58 97.65 104.58 97.81 1328100.0 95.38
2020-02-24 104.89 102.75 104.52 103.95 764100.0 101.37
2020-02-21 108.33 107.18 108.13 107.98 652300.0 105.3
2020-02-20 109.71 107.7 107.95 108.9 749300.0 106.2
2020-02-19 109.14 107.94 108.22 108.25 674800.0 105.57
2020-02-18 109.7 106.28 109.3 107.75 1061900.0 105.08