Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	96.67	96.75	95.27	95.76	1,653,591	-2.05(-2.10%)
Jan 30, 2019	96.99	98.39	95.64	97.81	1,215,915	+1.55(+1.61%)
Jan 29, 2019	92.26	96.44	92.25	96.26	2,626,864	-1.39(-1.42%)
Jan 28, 2019	96.50	97.79	95.94	97.65	1,977,641	+0.38(+0.39%)
Jan 25, 2019	96.99	97.72	96.50	97.27	1,141,300	+1.59(+1.66%)
Jan 24, 2019	93.27	95.74	93.27	95.68	1,185,265	+2.31(+2.47%)
Jan 23, 2019	95.96	96.22	92.91	93.37	2,010,669	-2.36(-2.47%)
Jan 22, 2019	97.18	97.22	94.56	95.73	1,240,677	-2.08(-2.13%)
Jan 18, 2019	96.74	98.33	96.02	97.81	1,345,300	+1.65(+1.72%)
Jan 17, 2019	93.91	96.17	93.46	96.16	2,060,751	+1.51(+1.60%)
Jan 16, 2019	93.96	95.52	93.96	94.65	1,351,522	+0.68(+0.72%)
Jan 15, 2019	94.00	94.68	92.88	93.97	1,214,190	-0.77(-0.81%)
Jan 14, 2019	93.72	95.39	93.34	94.74	1,268,722	-0.02(-0.02%)
Jan 11, 2019	93.48	95.29	93.23	94.76	1,155,800	+0.33(+0.35%)
Jan 10, 2019	93.34	94.77	92.73	94.43	995,965	+0.39(+0.41%)
Jan 09, 2019	93.62	95.00	92.68	94.04	1,020,183	+0.43(+0.46%)
Jan 08, 2019	92.24	93.79	92.23	93.61	1,936,048	+1.29(+1.40%)
Jan 07, 2019	91.18	93.14	89.93	92.32	1,175,656	+0.86(+0.94%)
Jan 04, 2019	89.66	91.82	89.06	91.46	1,451,200	+3.58(+4.07%)
Jan 03, 2019	90.85	90.95	87.23	87.88	1,635,043	-3.33(-3.65%)
Jan 02, 2019	88.58	91.50	87.86	91.21	1,806,202	+1.24(+1.38%)
Dec 31, 2018	89.70	90.91	88.70	89.97	1,226,000	+0.48(+0.54%)
Dec 28, 2018	90.01	90.68	89.17	89.49	1,456,200	-0.13(-0.15%)
Dec 27, 2018	86.65	89.63	85.97	89.62	1,958,033	+1.91(+2.18%)
Dec 26, 2018	84.74	87.71	82.91	87.71	2,062,561	+3.25(+3.85%)
Dec 24, 2018	85.74	86.64	84.36	84.46	1,416,300	-2.43(-2.80%)
Dec 21, 2018	88.82	89.78	86.23	86.89	25,292,500	-1.82(-2.05%)
Dec 20, 2018	88.34	90.25	87.38	88.71	7,411,095	+3.94(+4.65%)
Dec 19, 2018	85.75	87.18	84.29	84.77	1,402,156	-0.72(-0.84%)
Dec 18, 2018	84.90	85.74	84.60	85.49	1,174,308	+1.08(+1.28%)
Dec 17, 2018	86.54	86.75	83.90	84.41	966,188	-2.28(-2.63%)
Dec 14, 2018	86.99	88.53	85.81	86.69	986,000	-1.12(-1.28%)
Dec 13, 2018	88.88	89.36	87.31	87.81	984,789	-0.96(-1.08%)
Dec 12, 2018	90.09	90.35	88.74	88.77	1,177,881	+0.25(+0.28%)
Dec 11, 2018	91.57	92.48	88.12	88.52	1,139,271	-1.21(-1.35%)
Dec 10, 2018	91.09	91.53	88.21	89.73	1,498,795	-1.53(-1.68%)
Dec 07, 2018	94.92	95.78	91.20	91.26	1,330,200	-3.40(-3.59%)
Dec 06, 2018	94.36	94.81	92.52	94.66	1,384,443	-1.38(-1.44%)
Dec 04, 2018	101.44	102.03	95.98	96.04	1,097,300	-5.61(-5.52%)
Dec 03, 2018	103.33	104.92	100.51	101.65	1,098,774	+0.72(+0.71%)
Nov 30, 2018	99.85	101.74	99.85	100.93	1,470,500	+0.38(+0.38%)
Nov 29, 2018	100.35	101.90	99.20	100.55	1,220,354	+0.06(+0.06%)
Nov 28, 2018	100.22	100.69	97.84	100.49	1,829,249	+0.27(+0.27%)
Nov 27, 2018	102.91	103.09	99.75	100.22	2,469,030	-3.78(-3.63%)
Nov 26, 2018	103.42	104.44	102.72	104.00	1,704,298	+1.20(+1.17%)
Nov 23, 2018	101.03	103.49	100.94	102.80	936,100	+0.86(+0.84%)
Nov 21, 2018		101.94	101.94	101.94	0	+1.68(+1.68%)
Nov 20, 2018	100.20	101.07	98.41	100.26	1,565,273	-1.43(-1.41%)
Nov 19, 2018	101.83	102.19	100.40	101.69	1,321,262	-0.78(-0.76%)
Nov 16, 2018	101.60	102.83	100.47	102.47	1,245,700	+0.02(+0.02%)
Nov 15, 2018	100.18	103.13	100.05	102.45	1,096,516	+1.32(+1.31%)
Nov 14, 2018	101.04	102.10	100.11	101.13	1,001,725	+0.98(+0.98%)
Nov 13, 2018	100.49	102.60	99.94	100.15	1,012,654	+0.18(+0.18%)
Nov 12, 2018	102.89	103.10	99.78	99.97	1,271,346	-2.79(-2.72%)
Nov 09, 2018	103.97	103.97	101.27	102.76	1,240,600	-2.16(-2.06%)
Nov 08, 2018	105.43	106.55	104.71	104.92	1,981,452	-1.39(-1.31%)
Nov 07, 2018	104.28	106.69	103.78	106.31	1,648,464	+3.06(+2.96%)
Nov 06, 2018	101.35	103.34	101.35	103.25	851,694	+1.90(+1.87%)
Nov 05, 2018	101.71	102.69	100.39	101.35	1,423,507	-0.23(-0.23%)
Nov 02, 2018	100.50	102.37	100.39	101.58	2,136,800	+2.04(+2.05%)